ALIAS Historical USD Price
Daily close · Jan 6, 2021 → Jan 5, 2022Daily price history
Dec 7, 2021 → Jan 5, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-01-05 | $0.12184028 | $0.13301703 | $0.11529087 | $0.11997897 | $2,375.11 |
| 2022-01-04 | $0.1076778 | $0.16162031 | $0.10257356 | $0.12191048 | $2,159.28 |
| 2022-01-03 | $0.14181619 | $0.14181619 | $0.10180695 | $0.10765304 | $98.86 |
| 2022-01-02 | $0.1072183 | $0.14215854 | $0.10555248 | $0.14197949 | $216.60 |
| 2022-01-01 | $0.13681201 | $0.13794646 | $0.10436823 | $0.10718298 | $63.85 |
| 2021-12-31 | $0.09796022 | $0.1402798 | $0.08095893 | $0.13682939 | $2,784.55 |
| 2021-12-30 | $0.08226983 | $0.09831443 | $0.06986229 | $0.09795845 | $139.50 |
| 2021-12-29 | $0.08478021 | $0.08550489 | $0.06386382 | $0.08218619 | $159.37 |
| 2021-12-28 | $0.09629433 | $0.09629433 | $0.05714723 | $0.08482992 | $1,374.81 |
| 2021-12-27 | $0.09397065 | $0.09650738 | $0.09341787 | $0.09639453 | $5.97 |
| 2021-12-26 | $0.09334518 | $0.09448265 | $0.09187576 | $0.09394445 | $0.09 |
| 2021-12-25 | $0.10617475 | $0.10681318 | $0.09346937 | $0.09357289 | $20.66 |
| 2021-12-24 | $0.12355193 | $0.12386469 | $0.09783768 | $0.10613117 | $97.51 |
| 2021-12-23 | $0.12155463 | $0.12344649 | $0.09338206 | $0.12344649 | $23.25 |
| 2021-12-22 | $0.14193548 | $0.14193997 | $0.09941198 | $0.1215415 | $176.37 |
| 2021-12-21 | $0.10853658 | $0.14272446 | $0.10717133 | $0.1419557 | $0.28 |
| 2021-12-20 | $0.12366701 | $0.12517934 | $0.07967147 | $0.10855341 | $210.61 |
| 2021-12-19 | $0.15502887 | $0.15881581 | $0.04722546 | $0.12379369 | $488.25 |
| 2021-12-18 | $0.11511631 | $0.15536664 | $0.10523548 | $0.15513168 | $36.07 |
| 2021-12-17 | $0.16411021 | $0.1647218 | $0.09426893 | $0.11528735 | $8,583.75 |
| 2021-12-16 | $0.12459507 | $0.16413563 | $0.10810486 | $0.16413563 | $2,605.49 |
| 2021-12-15 | $0.14494618 | $0.14552123 | $0.11671428 | $0.12459907 | $673.17 |
| 2021-12-14 | $0.11268634 | $0.14517463 | $0.11264038 | $0.14502007 | $982.14 |
| 2021-12-13 | $0.11527878 | $0.12651823 | $0.10785639 | $0.11268634 | $127.77 |
| 2021-12-12 | $0.12115845 | $0.12669743 | $0.10902023 | $0.11529656 | $336.76 |
| 2021-12-11 | $0.12150308 | $0.12710072 | $0.11901305 | $0.12025271 | $426.06 |
| 2021-12-10 | $0.14278085 | $0.14394727 | $0.12000199 | $0.12000199 | $692.97 |
| 2021-12-09 | $0.12598365 | $0.1815633 | $0.11646421 | $0.12050005 | $2,252.47 |
| 2021-12-08 | $0.1216611 | $0.13160527 | $0.11290916 | $0.12202688 | $599.09 |
| 2021-12-07 | $0.1234241 | $0.13483647 | $0.11713685 | $0.12174067 | $623.93 |