Alitas (ALT) historical data and Live price

alitas

Alitas

ALT
$ 0.693453 + 8.56 % 0.00000979 BTC
MARKET CAP
83.214 M
24H VOLUME
37.545 k
CIRC.SUPPLY
120 M
MAX SUPPLY
1 B
Rank534
1H -0.45 %
24H 8.56 %
7D 24.99 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.6970.7340.630.64138,488.6276,894,105.01
3/26/240.6210.7060.6210.697131,58883,691,845.89
3/25/240.5420.6260.5320.62186,238.0574,550,710.02
3/24/240.5410.5490.5210.54222,964.5965,054,079.13
3/23/240.5240.5530.5170.54118,985.0664,867,659.89
3/22/240.5530.560.510.52413,818.9562,926,349.85
3/21/240.5210.5730.5080.55329,398.0766,374,177.39
3/20/240.4910.5330.4550.52142,172.5362,562,970.58
3/19/240.5280.5490.4730.49135,285.4358,875,568.85
3/18/240.5880.5910.5250.52828,970.1463,371,936.6
3/17/240.5860.5980.5420.58447,487.0970,056,197.87
3/16/240.5620.6160.5360.58657,582.6870,288,702.34
3/15/240.5940.6170.5270.56258,638.8567,451,219.96
3/14/240.6210.6380.5660.59456,069.5171,282,563.36
3/13/240.6340.670.6130.62176,931.7974,559,093.15
3/12/240.6470.6830.6070.63431,213.6676,106,490.9
3/11/240.6220.6920.5940.64766,685.2677,686,984.05
3/10/240.5870.6660.5760.62256,893.7474,618,636.21
3/9/240.5440.6110.5440.58772,957.7370,496,304.11
3/8/240.5720.5950.5320.54430,990.8665,282,382.96
3/7/240.5350.5930.5240.57246,691.3668,598,463.92
3/6/240.4680.5350.4680.53546,626.7664,196,233.04
3/5/240.5040.5380.4660.46836,431.4356,194,983.15
3/4/240.5390.5690.50.50453,833.6460,463,576.16
3/3/240.5170.5480.4780.53944,621.5364,688,289.04
3/2/240.5330.5340.4940.51735,854.4262,054,028.71
3/1/240.5250.5510.4930.53343,460.6363,953,448.24
2/29/240.5460.5640.4850.52570,404.7863,024,796.38
2/28/240.5470.5820.4890.54656,118.1565,462,497.09
2/27/240.5030.6350.5020.554239,796.6866,482,127.54
2/26/240.5350.5360.3990.50350,557.1860,408,446.35
2/25/240.5510.5540.5160.53535,563.764,217,144.6
2/24/240.5410.5540.5090.5522,985.4966,052,892.25
2/23/240.580.6220.5230.54137,595.5264,874,967.84
2/22/240.5670.640.5320.5864,333.8969,604,141.66
2/21/240.5560.5950.5140.56739,436.768,035,805.4
2/20/240.3520.5590.3520.556102,666.9966,663,519.01
2/19/240.3620.4940.350.35225,846.0242,226,747.14
2/18/240.3490.4820.3490.36239,240.6443,442,502.46
2/17/240.3510.4390.3480.34949,789.2141,905,552.87
2/16/240.3510.4540.3510.35120,524.6442,077,719.21
2/15/240.3510.4330.3510.35141,447.9742,077,719.21
2/14/240.3510.4330.3510.351102,542.8942,077,719.21
2/13/240.3560.3560.350.35127,720.7442,077,719.21
2/12/240.3560.3580.3530.356441,305.0642,718,092.32
2/11/240.3550.3560.3540.356232,303.3742,730,265.52
2/10/240.3540.3560.3540.35517,300.4942,554,432.2
2/9/240.3550.3610.3540.354339,137.3542,528,830.22
2/8/240.3320.3610.3260.355434,724.3542,604,687.64
2/7/240.3190.3430.3170.33233,848.5839,789,175.7
2/6/240.3350.3530.3070.31968,934.3838,292,985.72
2/5/240.3150.3380.3070.33569,434.3540,207,061.34
2/4/240.3370.3420.3080.315223,638.0437,778,652.91
2/3/240.3630.3630.3310.337153,045.6340,381,678.02
2/2/240.3660.3780.3510.363297,514.2243,590,278.88
2/1/240.40.40.3650.36628,181.0443,955,399.41
1/31/240.4420.4610.3870.4137,344.0147,964,431.03
1/30/240.4880.4880.4360.44223,907.0352,999,805.83
1/29/240.4880.4930.4530.48833,675.0558,534,265.82
1/28/240.11.2930.10.4882.2958,549,110.92
1/27/240.2030.2090.080.10.5511,958,693.42
1/26/240.1990.2030.1880.203024,311,500.61
1/25/240.1910.2080.1810.199023,916,322.38
1/24/240.1820.1910.1820.191022,905,992.7
1/23/240.1950.1950.1780.182021,893,280
1/22/240.1920.1980.1870.195023,451,432.74
1/21/240.1960.1980.1910.192023,067,357.08
1/20/240.1960.1980.190.196023,547,262.59
1/19/240.1920.1980.1870.196023,524,214.7
1/18/240.1940.2070.1870.192023,038,807.73
1/17/240.1970.1990.1940.194023,299,772.15
1/16/240.1980.2030.1970.197023,605,174.79
1/15/240.2040.2110.1970.198023,788,881.46
1/14/240.2060.2690.20.204024,509,523.16
1/13/240.2050.2190.1950.206024,737,089.29
1/12/240.1940.2060.1940.205024,636,688.99
1/11/240.2020.2020.1930.194023,293,965.33
1/10/240.1920.2030.1830.202024,182,149.84
1/9/240.1940.2040.1920.192023,085,080.15
1/8/240.190.2050.1730.194023,227,080.2
1/7/240.1860.2060.1720.19022,810,553.85
1/6/240.1850.2010.1850.186022,260,995.21
1/5/240.1940.2070.1850.185022,254,187.99
1/4/240.210.210.1610.194023,335,170.44
1/3/240.210.2110.2030.21025,256,247.06
1/2/240.2140.2140.2070.21025,168,243.4
1/1/240.2130.2140.2050.214025,637,426.91
12/31/230.2120.2140.2090.21025,185,021.55
12/30/230.210.2120.2090.212025,442,329.82
12/29/230.2080.2140.2080.21025,213,054.35