New Zealand markets closed

Alias USD (ALIAS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.019663-0.001700 (-7.96%)
As of 05:57AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.0196610.0197780.0195830.0196630.019663397
24 Apr 2024------
23 Apr 20240.0215840.0216940.0210130.0211710.021171381
22 Apr 20240.0209750.0217060.0208490.0215840.021584347
21 Apr 20240.0208430.0211210.0207620.0209750.020975337
20 Apr 20240.0203540.0209810.0201760.0208430.020843352
19 Apr 20240.0204010.0208860.0192270.0203540.020354371
18 Apr 20240.0197090.0205620.0195950.0204010.020401341
17 Apr 20240.0205350.0207590.0193040.0197090.019709329
16 Apr 20240.0201380.0207040.0194140.0205350.020535343
15 Apr 20240.0209460.0213080.0198790.0201380.020138573
14 Apr 20240.0165990.0209770.0161170.0209460.0209461,365
13 Apr 20240.0201620.0203640.0165990.0165990.01659952
12 Apr 20240.0181940.0201690.0170970.0201620.020162325
11 Apr 20240.0182950.0184510.0180210.0181940.01819458
10 Apr 20240.0179060.0183990.0175140.0182950.01829557
09 Apr 20240.0185530.0185860.0177120.0179060.01790656
08 Apr 20240.0179730.0188230.0179020.0185530.01855358
07 Apr 20240.0178560.0181930.0178330.0179730.01797356
06 Apr 20240.0175910.0180140.0174880.0178560.01785656
05 Apr 20240.0177310.0177870.0171390.0175910.01759155
04 Apr 20240.0171120.0179080.0168570.0177310.01773155
03 Apr 20240.0169460.0173050.0167450.0171120.01711253
02 Apr 20240.0201110.0201110.0168060.0169460.01694653
01 Apr 20240.0185880.0201560.0179910.0201110.02011186
31 Mar 20240.0180430.0185880.0180420.0185880.01858861
30 Mar 20240.0210620.0211320.0180270.0180430.01804356
29 Mar 20240.0183250.0212460.0182960.0210620.021062386
28 Mar 20240.0180110.0185230.0178590.0183250.01832557
27 Mar 20240.0199780.0204230.0177340.0180110.01801156
26 Mar 20240.0189040.0202200.0188520.0199780.019978132
25 Mar 20240.0127110.0190670.0125570.0189040.01890446
24 Mar 20240.0121010.0127690.0120700.0127110.01271153
23 Mar 20240.0120160.0124630.0119300.0121010.01210151
22 Mar 20240.0130790.0132930.0118250.0120160.01201650
21 Mar 20240.0220000.0220360.0130500.0130790.01307959
20 Mar 20240.0145740.0220430.0143020.0220000.022000400
19 Mar 20240.0159220.0160020.0144690.0145740.01457477
18 Mar 20240.0160800.0161850.0156620.0159220.01592284
17 Mar 20240.0177600.0180170.0153740.0160800.01608085
16 Mar 20240.0188880.0190380.0163560.0177600.017760182
15 Mar 20240.0192810.0195100.0178830.0188880.018888372
14 Mar 20240.0197430.0199200.0185750.0192810.019281361
13 Mar 20240.0193030.0198820.0192690.0197430.019743369
12 Mar 20240.0196160.0197510.0188500.0193030.019303361
11 Mar 20240.0198330.0209600.0195460.0196160.019616386
10 Mar 20240.0195740.0200270.0178160.0198330.019833589
09 Mar 20240.0280390.0281640.0189920.0195740.019574391
08 Mar 20240.0149990.0284500.0148700.0280390.028039681
07 Mar 20240.0251000.0266800.0149980.0149990.01499979
06 Mar 20240.0245890.0259940.0242000.0251000.025100419
05 Mar 20240.0049230.0285050.0046930.0245890.024589550
04 Mar 20240.0045410.0049260.0045220.0049230.00492313
03 Mar 20240.0165530.0165530.0045200.0045410.00454112
02 Mar 20240.0148400.0170960.0147410.0165530.016553150
01 Mar 20240.0105500.0149060.0078270.0148400.014840101
29 Feb 20240.0045030.0108860.0043980.0105500.01055053
28 Feb 20240.0205350.0228570.0042970.0045030.00450312
27 Feb 20240.0196240.0206940.0196070.0205350.020535103
26 Feb 20240.0187080.0198390.0184320.0196240.01962498
25 Feb 20240.0186690.0187660.0185810.0187080.01870895
24 Feb 20240.0182870.0187010.0182100.0186690.01866995
23 Feb 20240.0182370.0184490.0180570.0182870.018287-
22 Feb 20240.0193880.0193880.0180730.0182370.0182374,381
21 Feb 20240.0197930.0202070.0182450.0193880.0193887,316
20 Feb 20240.0232370.0238790.0171760.0197930.0197935,802
19 Feb 20240.0233800.0235790.0230620.0232370.0232371,893
18 Feb 20240.0228330.0240040.0225860.0233800.0233802,136
17 Feb 20240.0222990.0228580.0194960.0228330.0228332,283
16 Feb 20240.0212880.0226510.0006750.0222990.0222992,030
15 Feb 20240.0212520.0216420.0210630.0212880.02128864
14 Feb 20240.0203740.0212890.0202080.0212520.02125264
13 Feb 20240.0207730.0208730.0200230.0203740.02037463
12 Feb 20240.0198420.0208860.0196540.0207730.02077378
11 Feb 20240.0196090.0199030.0195440.0198420.01984268
10 Feb 20240.0193990.0197610.0193010.0196090.01960962
09 Feb 20240.0188720.0200260.0188550.0193990.01939969
08 Feb 20240.0181630.0189460.0181630.0188720.01887277
07 Feb 20240.0176670.0181740.0175390.0181630.01816355
06 Feb 20240.0174880.0177670.0174360.0176670.01766753
05 Feb 20240.0174530.0178310.0173290.0174880.01748853
04 Feb 20240.0176250.0176670.0174210.0174530.01745353
03 Feb 20240.0177020.0177640.0175840.0176250.01762553
02 Feb 20240.0177480.0178970.0175560.0177020.01770254
01 Feb 20240.0174590.0177500.0171760.0177480.01774855
31 Jan 20240.0176120.0179150.0173720.0174590.01745953
30 Jan 20240.0185090.0187330.0175480.0176120.01761253
29 Jan 20240.0176640.0185280.0167920.0185090.018509101
28 Jan 20240.0176900.0179700.0175320.0176640.017664188
27 Jan 20240.0175220.0177190.0174210.0176900.017690187
26 Jan 20240.0167960.0176400.0167660.0175220.017522186
25 Jan 20240.0168460.0168870.0166140.0167960.016796179
24 Jan 20240.0167590.0170060.0165950.0168460.016846178
23 Jan 20240.0166100.0168770.0162480.0167590.016759178
22 Jan 20240.0197750.0198270.0166100.0166100.016610177
21 Jan 20240.0175040.0197840.0174410.0197750.0197753,271
20 Jan 20240.0174920.0176130.0174130.0175040.017504190
19 Jan 20240.0174650.0176940.0169210.0174920.017492186
18 Jan 20240.0179440.0180960.0172020.0174650.017465207
17 Jan 20240.0181210.0181380.0177330.0179440.017944189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...