Alien Worlds Historical Data

TLM Page 4
Download
Date Close Price change Market cap Trading volume
Jun 19 $ 0.012
+16.26%
$ 31.19 million $ 25.96 million
Jun 12 $ 0.0105
+3.58%
$ 26.93 million $ 19.23 million
Jun 5 $ 0.0101
-33.99%
$ 26.47 million $ 36.83 million
May 29 $ 0.0154
-6.40%
$ 40.12 million $ 23.41 million
May 22 $ 0.0161
-0.57%
$ 42.92 million $ 21.96 million
May 15 $ 0.0169
+3.97%
$ 42.23 million $ 21.52 million
May 8 $ 0.0156
-10.02%
$ 42.36 million $ 32.69 million
May 1 $ 0.0173
-10.16%
$ 45.16 million $ 30.83 million
Apr 24 $ 0.0197
+0.69%
$ 50.29 million $ 45.36 million
Apr 17 $ 0.0197
-16.74%
$ 51.23 million $ 58.68 million
Apr 10 $ 0.0231
+8.84%
$ 61.86 million $ 63.35 million
Apr 3 $ 0.0212
+6.47%
$ 55.49 million $ 75.12 million
Mar 27 $ 0.02
+4.29%
$ 52.13 million $ 59.55 million
Mar 20 $ 0.0188
-4.70%
$ 50.03 million $ 122.05 million
Mar 13 $ 0.0191
+9.87%
$ 51.41 million $ 59.24 million
Mar 6 $ 0.0162
-14.79%
$ 45.4 million $ 37.26 million
Feb 27 $ 0.019
-20.07%
$ 49.66 million $ 49.52 million
Feb 20 $ 0.0238
+2.13%
$ 62.11 million $ 137.58 million
Feb 13 $ 0.0233
+3.72%
$ 60.81 million $ 91.93 million
Feb 6 $ 0.0227
-3.42%
$ 59.35 million $ 98.32 million
Jan 30 $ 0.0236
+4.58%
$ 61.64 million $ 122.98 million
Jan 23 $ 0.0217
+19.43%
$ 59.46 million $ 146.86 million
Jan 16 $ 0.0182
+9.47%
$ 47.53 million $ 76.16 million
Jan 9 $ 0.0166
+24.09%
$ 43.38 million $ 91.72 million
Jan 2 $ 0.0134
+10.56%
$ 34.92 million $ 40.9 million
Dec 26 $ 0.0121
-3.69%
$ 31.59 million $ 25.76 million
Dec 19 $ 0.0125
-4.90%
$ 32.76 million $ 18.53 million
Dec 12 $ 0.0132
-14.14%
$ 34.45 million $ 52.8 million
Dec 5 $ 0.0159
-1.59%
$ 40.08 million $ 29.53 million
Nov 28 $ 0.0162
+5.05%
$ 42.23 million $ 55.61 million
Nov 21 $ 0.0153
+2.34%
$ 40.16 million $ 39.77 million
Nov 14 $ 0.0151
-2.24%
$ 39.18 million $ 39.71 million
Nov 7 $ 0.0155
-28.69%
$ 40.41 million $ 97.51 million
Oct 31 $ 0.0217
+0.49%
$ 56.67 million $ 86.81 million
Oct 24 $ 0.0216
+4.39%
$ 56.4 million $ 84.52 million
Oct 17 $ 0.0207
-4.29%
$ 54.04 million $ 51.77 million
Oct 10 $ 0.0216
-7.04%
$ 56.43 million $ 72.95 million
Oct 3 $ 0.0232
-6.40%
$ 60.71 million $ 153.75 million
Sep 26 $ 0.0248
+18.12%
$ 64.86 million $ 240.8 million
Sep 19 $ 0.0216
+0.15%
$ 54.89 million $ 50.78 million
Sep 12 $ 0.0216
-14.98%
$ 64.99 million $ 83.65 million
Sep 5 $ 0.0254
+0.79%
$ 65.36 million $ 82.32 million
Aug 29 $ 0.0252
+4.01%
$ -- $ 74.73 million
Aug 22 $ 0.0242
-10.39%
$ -- $ 90.75 million
Aug 15 $ 0.027
-16.00%
$ -- $ 137.24 million
Aug 8 $ 0.0322
+2.45%
$ 84.01 million $ 159.55 million
Aug 1 $ 0.0314
+2.49%
$ -- $ 121.17 million
Jul 25 $ 0.0306
+11.77%
$ -- $ 149.94 million
Jul 18 $ 0.0274
+2.90%
$ -- $ 162.91 million
Jul 11 $ 0.0266
-0.32%
$ -- $ 167.64 million