Canada markets closed

Alias USD (ALIAS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.020639+0.000662 (+3.32%)
As of 10:15PM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.0199330.0208930.0196820.0206390.020639332
Apr 25, 20240.0196610.0201420.0194220.0199330.019933386
Apr 24, 20240.0211710.0214680.0194840.0196610.019661397
Apr 23, 20240.0215840.0216940.0210130.0211710.021171381
Apr 22, 20240.0209750.0217060.0208490.0215840.021584347
Apr 21, 20240.0208430.0211210.0207620.0209750.020975337
Apr 20, 20240.0203540.0209810.0201760.0208430.020843352
Apr 19, 20240.0204010.0208860.0192270.0203540.020354371
Apr 18, 20240.0197090.0205620.0195950.0204010.020401341
Apr 17, 20240.0205350.0207590.0193040.0197090.019709329
Apr 16, 20240.0201380.0207040.0194140.0205350.020535343
Apr 15, 20240.0209460.0213080.0198790.0201380.020138573
Apr 14, 20240.0165990.0209770.0161170.0209460.0209461,365
Apr 13, 20240.0201620.0203640.0165990.0165990.01659952
Apr 12, 20240.0181940.0201690.0170970.0201620.020162325
Apr 11, 20240.0182950.0184510.0180210.0181940.01819458
Apr 10, 20240.0179060.0183990.0175140.0182950.01829557
Apr 09, 20240.0185530.0185860.0177120.0179060.01790656
Apr 08, 20240.0179730.0188230.0179020.0185530.01855358
Apr 07, 20240.0178560.0181930.0178330.0179730.01797356
Apr 06, 20240.0175910.0180140.0174880.0178560.01785656
Apr 05, 20240.0177310.0177870.0171390.0175910.01759155
Apr 04, 20240.0171120.0179080.0168570.0177310.01773155
Apr 03, 20240.0169460.0173050.0167450.0171120.01711253
Apr 02, 20240.0201110.0201110.0168060.0169460.01694653
Apr 01, 20240.0185880.0201560.0179910.0201110.02011186
Mar 31, 20240.0180430.0185880.0180420.0185880.01858861
Mar 30, 20240.0210620.0211320.0180270.0180430.01804356
Mar 29, 20240.0183250.0212460.0182960.0210620.021062386
Mar 28, 20240.0180110.0185230.0178590.0183250.01832557
Mar 27, 20240.0199780.0204230.0177340.0180110.01801156
Mar 26, 20240.0189040.0202200.0188520.0199780.019978132
Mar 25, 20240.0127110.0190670.0125570.0189040.01890446
Mar 24, 20240.0121010.0127690.0120700.0127110.01271153
Mar 23, 20240.0120160.0124630.0119300.0121010.01210151
Mar 22, 20240.0130790.0132930.0118250.0120160.01201650
Mar 21, 20240.0220000.0220360.0130500.0130790.01307959
Mar 20, 20240.0145740.0220430.0143020.0220000.022000400
Mar 19, 20240.0159220.0160020.0144690.0145740.01457477
Mar 18, 20240.0160800.0161850.0156620.0159220.01592284
Mar 17, 20240.0177600.0180170.0153740.0160800.01608085
Mar 16, 20240.0188880.0190380.0163560.0177600.017760182
Mar 15, 20240.0192810.0195100.0178830.0188880.018888372
Mar 14, 20240.0197430.0199200.0185750.0192810.019281361
Mar 13, 20240.0193030.0198820.0192690.0197430.019743369
Mar 12, 20240.0196160.0197510.0188500.0193030.019303361
Mar 11, 20240.0198330.0209600.0195460.0196160.019616386
Mar 10, 20240.0195740.0200270.0178160.0198330.019833589
Mar 09, 20240.0280390.0281640.0189920.0195740.019574391
Mar 08, 20240.0149990.0284500.0148700.0280390.028039681
Mar 07, 20240.0251000.0266800.0149980.0149990.01499979
Mar 06, 20240.0245890.0259940.0242000.0251000.025100419
Mar 05, 20240.0049230.0285050.0046930.0245890.024589550
Mar 04, 20240.0045410.0049260.0045220.0049230.00492313
Mar 03, 20240.0165530.0165530.0045200.0045410.00454112
Mar 02, 20240.0148400.0170960.0147410.0165530.016553150
Mar 01, 20240.0105500.0149060.0078270.0148400.014840101
Feb 29, 20240.0045030.0108860.0043980.0105500.01055053
Feb 28, 20240.0205350.0228570.0042970.0045030.00450312
Feb 27, 20240.0196240.0206940.0196070.0205350.020535103
Feb 26, 20240.0187080.0198390.0184320.0196240.01962498
Feb 25, 20240.0186690.0187660.0185810.0187080.01870895
Feb 24, 20240.0182870.0187010.0182100.0186690.01866995
Feb 23, 20240.0182370.0184490.0180570.0182870.018287-
Feb 22, 20240.0193880.0193880.0180730.0182370.0182374,381
Feb 21, 20240.0197930.0202070.0182450.0193880.0193887,316
Feb 20, 20240.0232370.0238790.0171760.0197930.0197935,802
Feb 19, 20240.0233800.0235790.0230620.0232370.0232371,893
Feb 18, 20240.0228330.0240040.0225860.0233800.0233802,136
Feb 17, 20240.0222990.0228580.0194960.0228330.0228332,283
Feb 16, 20240.0212880.0226510.0006750.0222990.0222992,030
Feb 15, 20240.0212520.0216420.0210630.0212880.02128864
Feb 14, 20240.0203740.0212890.0202080.0212520.02125264
Feb 13, 20240.0207730.0208730.0200230.0203740.02037463
Feb 12, 20240.0198420.0208860.0196540.0207730.02077378
Feb 11, 20240.0196090.0199030.0195440.0198420.01984268
Feb 10, 20240.0193990.0197610.0193010.0196090.01960962
Feb 09, 20240.0188720.0200260.0188550.0193990.01939969
Feb 08, 20240.0181630.0189460.0181630.0188720.01887277
Feb 07, 20240.0176670.0181740.0175390.0181630.01816355
Feb 06, 20240.0174880.0177670.0174360.0176670.01766753
Feb 05, 20240.0174530.0178310.0173290.0174880.01748853
Feb 04, 20240.0176250.0176670.0174210.0174530.01745353
Feb 03, 20240.0177020.0177640.0175840.0176250.01762553
Feb 02, 20240.0177480.0178970.0175560.0177020.01770254
Feb 01, 20240.0174590.0177500.0171760.0177480.01774855
Jan 31, 20240.0176120.0179150.0173720.0174590.01745953
Jan 30, 20240.0185090.0187330.0175480.0176120.01761253
Jan 29, 20240.0176640.0185280.0167920.0185090.018509101
Jan 28, 20240.0176900.0179700.0175320.0176640.017664188
Jan 27, 20240.0175220.0177190.0174210.0176900.017690187
Jan 26, 20240.0167960.0176400.0167660.0175220.017522186
Jan 25, 20240.0168460.0168870.0166140.0167960.016796179
Jan 24, 20240.0167590.0170060.0165950.0168460.016846178
Jan 23, 20240.0166100.0168770.0162480.0167590.016759178
Jan 22, 20240.0197750.0198270.0166100.0166100.016610177
Jan 21, 20240.0175040.0197840.0174410.0197750.0197753,271
Jan 20, 20240.0174920.0176130.0174130.0175040.017504190
Jan 19, 20240.0174650.0176940.0169210.0174920.017492186
Jan 18, 20240.0179440.0180960.0172020.0174650.017465207
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...