ALU Coin Values ALU
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-03-05 | $0.0781 | $0.0812 | $0.0827 | $0.0734 |
2024-03-06 | $0.0812 | $0.0833 | $0.0874 | $0.0805 |
2024-03-07 | $0.0833 | $0.0881 | $0.0883 | $0.0821 |
2024-03-08 | $0.0881 | $0.0883 | $0.0904 | $0.0851 |
2024-03-09 | $0.0883 | $0.0844 | $0.0894 | $0.0787 |
2024-03-10 | $0.0844 | $0.0818 | $0.0872 | $0.0807 |
2024-03-11 | $0.0818 | $0.0816 | $0.0885 | $0.0802 |
2024-03-12 | $0.0816 | $0.0813 | $0.0846 | $0.0785 |
2024-03-13 | $0.0813 | $0.0898 | $0.0898 | $0.0785 |
2024-03-14 | $0.0898 | $0.0834 | $0.0890 | $0.0777 |
2024-03-15 | $0.0834 | $0.0824 | $0.0824 | $0.0708 |
2024-03-16 | $0.0824 | $0.0703 | $0.0788 | $0.0687 |
2024-03-17 | $0.0703 | $0.0703 | $0.0741 | $0.0701 |
2024-03-18 | $0.0703 | $0.0651 | $0.0706 | $0.0624 |
2024-03-19 | $0.0651 | $0.0619 | $0.0629 | $0.0566 |
2024-03-20 | $0.0619 | $0.0678 | $0.0761 | $0.0648 |
2024-03-21 | $0.0678 | $0.0638 | $0.0677 | $0.0634 |
2024-03-22 | $0.0638 | $0.0631 | $0.0650 | $0.0606 |
2024-03-23 | $0.0631 | $0.0684 | $0.0687 | $0.0618 |
2024-03-24 | $0.0684 | $0.0752 | $0.0760 | $0.0665 |
2024-03-25 | $0.0752 | $0.0757 | $0.0833 | $0.0757 |
2024-03-26 | $0.0757 | $0.0727 | $0.0775 | $0.0715 |
2024-03-27 | $0.0727 | $0.0700 | $0.0721 | $0.0683 |
2024-03-28 | $0.0700 | $0.0700 | $0.0723 | $0.0687 |
2024-03-29 | $0.0700 | $0.0686 | $0.0719 | $0.0679 |
2024-03-30 | $0.0686 | $0.0668 | $0.0689 | $0.0658 |
2024-03-31 | $0.0668 | $0.0665 | $0.0696 | $0.0647 |
2024-04-01 | $0.0665 | $0.0633 | $0.0651 | $0.0565 |
2024-04-02 | $0.0633 | $0.0641 | $0.0642 | $0.0578 |
2024-04-03 | $0.0641 | $0.0644 | $0.0690 | $0.0632 |
2024-04-04 | $0.0644 | $0.0646 | $0.0672 | $0.0633 |
2024-04-05 | $0.0646 | $0.0629 | $0.0652 | $0.0622 |
2024-04-06 | $0.0629 | $0.0622 | $0.0637 | $0.0606 |
2024-04-07 | $0.0622 | $0.0615 | $0.0654 | $0.0612 |
2024-04-08 | $0.0615 | $0.0612 | $0.0664 | $0.0611 |
2024-04-09 | $0.0612 | $0.0586 | $0.0598 | $0.0565 |
2024-04-10 | $0.0586 | $0.0607 | $0.0616 | $0.0585 |
2024-04-11 | $0.0607 | $0.0588 | $0.0610 | $0.0581 |
2024-04-12 | $0.0588 | $0.0568 | $0.0577 | $0.0539 |
2024-04-13 | $0.0568 | $0.0496600 | $0.0542 | $0.0487300 |
2024-04-14 | $0.0496600 | $0.0523 | $0.0528 | $0.0508 |
2024-04-15 | $0.0523 | $0.0499900 | $0.0524 | $0.0499600 |
2024-04-16 | $0.0499900 | $0.0486300 | $0.0502 | $0.0481300 |
2024-04-17 | $0.0486300 | $0.0457900 | $0.0474900 | $0.0454900 |
2024-04-18 | $0.0457900 | $0.0467800 | $0.0493600 | $0.0456500 |
2024-04-19 | $0.0467800 | $0.0478300 | $0.0486500 | $0.0464800 |
2024-04-20 | $0.0478300 | $0.0490900 | $0.0504 | $0.0484600 |
2024-04-21 | $0.0490900 | $0.0489800 | $0.0492600 | $0.0487300 |
2024-04-22 | $0.0514 | $0.0546 | $0.0548 | $0.0520 |
2024-04-23 | $0.0546 | $0.0520 | $0.0558 | $0.0515 |
2024-04-24 | $0.0520 | $0.0504 | $0.0513 | $0.0490000 |
2024-04-25 | $0.0504 | $0.0507 | $0.0522 | $0.0497300 |
2024-04-26 | $0.0507 | $0.0488300 | $0.0532 | $0.0475500 |
2024-04-27 | $0.0488300 | $0.0466200 | $0.0513 | $0.0461300 |
2024-04-28 | $0.0466200 | $0.0467200 | $0.0475700 | $0.0457400 |
2024-04-29 | $0.0467200 | $0.0459500 | $0.0469500 | $0.0456300 |
2024-04-30 | $0.0459500 | $0.0428200 | $0.0442100 | $0.0419500 |
2024-05-01 | $0.0428200 | $0.0418300 | $0.0456600 | $0.0401400 |
2024-05-02 | $0.0418300 | $0.0421100 | $0.0433300 | $0.0415700 |
2024-05-03 | $0.0421100 | $0.0451000 | $0.0453200 | $0.0432400 |
2024-05-04 | $0.0451000 | $0.0438600 | $0.0456700 | $0.0435800 |
2024-05-05 | $0.0438600 | $0.0433500 | $0.0443600 | $0.0420100 |
2024-05-06 | $0.0433500 | $0.0408600 | $0.0426100 | $0.0407100 |
2024-05-07 | $0.0408600 | $0.0408200 | $0.0408200 | $0.0388700 |
2024-05-08 | $0.0408200 | $0.0400800 | $0.0408200 | $0.0391600 |
2024-05-09 | $0.0400800 | $0.0401000 | $0.0425900 | $0.0396800 |
2024-05-10 | $0.0401000 | $0.0375600 | $0.0387800 | $0.0372100 |
2024-05-11 | $0.0375600 | $0.0387300 | $0.0531 | $0.0373600 |
2024-05-12 | $0.0387300 | $0.0380300 | $0.0390300 | $0.0378300 |
2024-05-13 | $0.0380300 | $0.0379400 | $0.0400000 | $0.0375000 |
2024-05-14 | $0.0379400 | $0.0347700 | $0.0377400 | $0.0344800 |
2024-05-15 | $0.0347700 | $0.0374600 | $0.0380700 | $0.0357600 |
2024-05-16 | $0.0374600 | $0.0361400 | $0.0379600 | $0.0360800 |
2024-05-17 | $0.0361400 | $0.0395000 | $0.0399700 | $0.0374300 |
2024-05-18 | $0.0395000 | $0.0397300 | $0.0403600 | $0.0372300 |
2024-05-19 | $0.0397300 | $0.0405000 | $0.0414200 | $0.0386600 |
2024-05-20 | $0.0405000 | $0.0445200 | $0.0491800 | $0.0433900 |
2024-05-21 | $0.0445200 | $0.0445200 | $0.0473300 | $0.0436200 |
2024-05-22 | $0.0445200 | $0.0425900 | $0.0451700 | $0.0419200 |
2024-05-23 | $0.0425900 | $0.0417900 | $0.0448500 | $0.0406100 |
2024-05-24 | $0.0417900 | $0.0410000 | $0.0425600 | $0.0378300 |
2024-05-25 | $0.0410000 | $0.0418400 | $0.0421400 | $0.0409000 |
2024-05-26 | $0.0418400 | $0.0404600 | $0.0427900 | $0.0400400 |
2024-05-27 | $0.0404600 | $0.0423800 | $0.0428800 | $0.0398100 |
2024-05-28 | $0.0423800 | $0.0449300 | $0.0459700 | $0.0417100 |
2024-05-29 | $0.0449300 | $0.0457100 | $0.0474800 | $0.0434900 |
2024-05-30 | $0.0457100 | $0.0459400 | $0.0466900 | $0.0443300 |
2024-05-31 | $0.0459400 | $0.0451800 | $0.0462700 | $0.0442000 |
2024-06-01 | $0.0451800 | $0.0455600 | $0.0468600 | $0.0452600 |
2024-06-02 | $0.0455600 | $0.0461000 | $0.0472800 | $0.0447400 |
2024-06-03 | $0.0461000 | $0.0494900 | $0.0548 | $0.0458400 |
2024-06-04 | $0.0494900 | $0.0508 | $0.0510 | $0.0493100 |
2024-06-05 | $0.0508 | $0.0502 | $0.0535 | $0.0487900 |
2024-06-06 | $0.0502 | $0.0488700 | $0.0506 | $0.0483400 |
2024-06-07 | $0.0488700 | $0.0465500 | $0.0475400 | $0.0457000 |
2024-06-08 | $0.0465500 | $0.0462700 | $0.0469300 | $0.0457200 |
2024-06-09 | $0.0462700 | $0.0459900 | $0.0478100 | $0.0454400 |
2024-06-10 | $0.0459900 | $0.0423400 | $0.0456400 | $0.0412100 |
2024-06-11 | $0.0423400 | $0.0395500 | $0.0416500 | $0.0393100 |
2024-06-12 | $0.0395500 | $0.0412900 | $0.0417500 | $0.0380800 |
2024-06-13 | $0.0412900 | $0.0370000 | $0.0405000 | $0.0369300 |
2024-06-14 | $0.0370000 | $0.0370200 | $0.0384500 | $0.0364300 |
2024-06-15 | $0.0370200 | $0.0364200 | $0.0385200 | $0.0360900 |
2024-06-16 | $0.0364200 | $0.0389800 | $0.0401400 | $0.0366200 |
2024-06-17 | $0.0389800 | $0.0353800 | $0.0387900 | $0.0346100 |
2024-06-18 | $0.0353800 | $0.0332900 | $0.0358700 | $0.0329800 |
2024-06-19 | $0.0332900 | $0.0323500 | $0.0359500 | $0.0320000 |
2024-06-20 | $0.0323500 | $0.0321300 | $0.0336300 | $0.0310700 |
2024-06-21 | $0.0321300 | $0.0308500 | $0.0326400 | $0.0301400 |
2024-06-22 | $0.0308500 | $0.0311300 | $0.0317300 | $0.0304700 |
2024-06-23 | $0.0311300 | $0.0293000 | $0.0309700 | $0.0291600 |
2024-06-24 | $0.0293000 | $0.0287100 | $0.0289800 | $0.0268700 |
2024-06-25 | $0.0287100 | $0.0328900 | $0.0333300 | $0.0287500 |
2024-06-26 | $0.0328900 | $0.0314700 | $0.0331600 | $0.0312700 |
2024-06-27 | $0.0314700 | $0.0312500 | $0.0394200 | $0.0307700 |
2024-06-28 | $0.0312500 | $0.0293500 | $0.0355600 | $0.0292200 |
2024-06-29 | $0.0293500 | $0.0288400 | $0.0299600 | $0.0284400 |
2024-06-30 | $0.0288400 | $0.0278100 | $0.0293800 | $0.0272200 |
2024-07-01 | $0.0278100 | $0.0304300 | $0.0307400 | $0.0273000 |
2024-07-02 | $0.0304300 | $0.0287000 | $0.0315700 | $0.0286000 |
2024-07-03 | $0.0287000 | $0.0271600 | $0.0282800 | $0.0271300 |
2024-07-04 | $0.0271600 | $0.0262100 | $0.0264300 | $0.0249300 |
2024-07-05 | $0.0262100 | $0.0268700 | $0.0270500 | $0.0245400 |
2024-07-06 | $0.0268700 | $0.0277900 | $0.0289600 | $0.0272700 |
2024-07-07 | $0.0277900 | $0.0259100 | $0.0270500 | $0.0255600 |
2024-07-08 | $0.0259100 | $0.0280700 | $0.0312400 | $0.0263500 |
2024-07-09 | $0.0280700 | $0.0283600 | $0.0288900 | $0.0278400 |
2024-07-10 | $0.0283600 | $0.0279700 | $0.0291400 | $0.0275300 |
2024-07-11 | $0.0279700 | $0.0273100 | $0.0283900 | $0.0271200 |
2024-07-12 | $0.0273100 | $0.0279900 | $0.0284600 | $0.0275200 |
2024-07-13 | $0.0279900 | $0.0271300 | $0.0284000 | $0.0260800 |
2024-07-14 | $0.0271300 | $0.0273000 | $0.0279200 | $0.0270400 |
2024-07-15 | $0.0273000 | $0.0285800 | $0.0316500 | $0.0279500 |
2024-07-16 | $0.0285800 | $0.0258800 | $0.0283300 | $0.0247800 |
2024-07-17 | $0.0258800 | $0.0263900 | $0.0273400 | $0.0254400 |
2024-07-18 | $0.0263900 | $0.0263500 | $0.0270300 | $0.0258300 |
2024-07-19 | $0.0263500 | $0.0267500 | $0.0272800 | $0.0245800 |
2024-07-20 | $0.0267500 | $0.0279400 | $0.0284700 | $0.0257200 |
2024-07-21 | $0.0279400 | $0.0283300 | $0.0315800 | $0.0270200 |
2024-07-22 | $0.0283300 | $0.0264300 | $0.0277700 | $0.0263200 |
2024-07-23 | $0.0264300 | $0.0267200 | $0.0341700 | $0.0251500 |
2024-07-24 | $0.0267200 | $0.0263800 | $0.0275100 | $0.0254800 |
2024-07-25 | $0.0263800 | $0.0261300 | $0.0269500 | $0.0250100 |
2024-07-26 | $0.0261300 | $0.0270200 | $0.0272500 | $0.0266600 |
2024-07-27 | $0.0270200 | $0.0268100 | $0.0272000 | $0.0260600 |
2024-07-28 | $0.0268100 | $0.0255700 | $0.0273700 | $0.0255400 |
2024-07-29 | $0.0255700 | $0.0245500 | $0.0261800 | $0.0242900 |
2024-07-30 | $0.0245500 | $0.0222600 | $0.0243600 | $0.0220300 |
2024-07-31 | $0.0222600 | $0.0221700 | $0.0226600 | $0.0214600 |
2024-08-01 | $0.0221700 | $0.0214400 | $0.0219900 | $0.0210000 |
2024-08-02 | $0.0214400 | $0.0203600 | $0.0218600 | $0.0199100 |
2024-08-03 | $0.0203600 | $0.0207800 | $0.0209800 | $0.0192400 |
2024-08-04 | $0.0207800 | $0.0191400 | $0.0199200 | $0.0184700 |
2024-08-05 | $0.0191400 | $0.0187100 | $0.0205000 | $0.0167200 |
2024-08-06 | $0.0187100 | $0.0229700 | $0.0232000 | $0.0182700 |
2024-08-07 | $0.0229700 | $0.0224700 | $0.0240000 | $0.0217200 |
2024-08-08 | $0.0224700 | $0.0238000 | $0.0259200 | $0.0235900 |
2024-08-09 | $0.0238000 | $0.0232200 | $0.0315900 | $0.0226200 |
2024-08-10 | $0.0232200 | $0.0230500 | $0.0237800 | $0.0226600 |
2024-08-11 | $0.0230500 | $0.0206500 | $0.0228500 | $0.0204500 |
2024-08-12 | $0.0206500 | $0.0217000 | $0.0223000 | $0.0187900 |
2024-08-13 | $0.0217000 | $0.0214900 | $0.0222500 | $0.0210300 |
2024-08-14 | $0.0214900 | $0.0186900 | $0.0214300 | $0.0183700 |
2024-08-15 | $0.0186900 | $0.0187600 | $0.0191800 | $0.0177900 |
2024-08-16 | $0.0187600 | $0.0188800 | $0.0201500 | $0.0185200 |
2024-08-17 | $0.0188800 | $0.0196600 | $0.0199500 | $0.0185900 |
2024-08-18 | $0.0196600 | $0.0185800 | $0.0199300 | $0.0182600 |
2024-08-19 | $0.0185800 | $0.0184600 | $0.0188600 | $0.0175100 |
2024-08-20 | $0.0184600 | $0.0187800 | $0.0190200 | $0.0177600 |
2024-08-21 | $0.0187800 | $0.0192100 | $0.0194700 | $0.0184200 |
2024-08-22 | $0.0192100 | $0.0198300 | $0.0203600 | $0.0188900 |
2024-08-23 | $0.0198300 | $0.0204600 | $0.0212900 | $0.0202700 |
2024-08-24 | $0.0204600 | $0.0204500 | $0.0205400 | $0.0203600 |
2024-08-25 | $0.0202200 | $0.0216500 | $0.0222300 | $0.0196400 |
2024-08-26 | $0.0216500 | $0.0210500 | $0.0216900 | $0.0206200 |
2024-08-27 | $0.0210500 | $0.0206700 | $0.0223200 | $0.0192500 |
2024-08-28 | $0.0206700 | $0.0196200 | $0.0220300 | $0.0195000 |
2024-08-29 | $0.0196200 | $0.0196300 | $0.0196700 | $0.0195700 |
Paar | Vahetus |
---|---|
ALU/BNB | bilaxy |
ALU/USDT | bkex |
ALU/ETH | gateio |
ALU/USDT | gateio |
ALU/USDT | latoken |
ALU/WBNB | pancakeswap |