Market Cap:

ALIS ALIS (ALIS)

0.038214 USD (0.40%)
0.00000609 BTC (1.28%)
0.00018398 ETH (1.10%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,487,543 USD
237 BTC
7,162 ETH
Volume (24h)
3,087 USD
0.49 BTC
14.86 ETH
Circulating Supply
38,926,863 ALIS
Total Supply
75,200,000 ALIS

Historical data for ALIS

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.036138 0.039604 0.035920 0.039481 1,142 1,406,730
Sep 17, 2018 0.039548 0.040406 0.032387 0.036134 6,091 1,539,492
Sep 16, 2018 0.039060 0.040163 0.036318 0.039451 1,186 1,520,497
Sep 15, 2018 0.036392 0.043052 0.036329 0.038951 4,363 1,416,963
Sep 14, 2018 0.038719 0.043540 0.034571 0.036441 4,066 1,507,575
Sep 13, 2018 0.042879 0.044467 0.036393 0.038743 4,096 1,669,554
Sep 12, 2018 0.048014 0.049429 0.042000 0.042842 2,407 1,869,476
Sep 11, 2018 0.055670 0.058685 0.044620 0.048009 4,555 2,167,583
Sep 10, 2018 0.053898 0.056795 0.048236 0.055648 1,935 2,098,587
Sep 09, 2018 0.061812 0.061873 0.050974 0.053926 6,927 2,406,699
Sep 08, 2018 0.062715 0.065964 0.061499 0.061841 10,562 2,441,876
Sep 07, 2018 0.072504 0.079057 0.062470 0.062638 9,088 2,823,017
Sep 06, 2018 0.080992 0.080992 0.069439 0.072583 1,203 3,153,520
Sep 05, 2018 0.084617 0.089594 0.068758 0.080881 3,639 3,294,645
Sep 04, 2018 0.077819 0.095853 0.070847 0.084548 12,235 3,029,949
Sep 03, 2018 0.062718 0.086371 0.061571 0.077818 7,353 2,441,984
Sep 02, 2018 0.072220 0.080877 0.061583 0.062733 15,208 2,811,947
Sep 01, 2018 0.065557 0.078234 0.064071 0.072186 1,792 2,552,514
Aug 31, 2018 0.069803 0.070014 0.060716 0.066644 3,413 2,713,212
Aug 30, 2018 0.063178 0.069794 0.062649 0.069735 822 2,455,685
Aug 29, 2018 0.067822 0.086069 0.062488 0.063143 7,312 2,634,759
Aug 28, 2018 0.063082 0.070279 0.062076 0.067768 2,560 2,450,602
Aug 27, 2018 0.058464 0.063200 0.056355 0.063200 896 2,271,201
Aug 26, 2018 0.053208 0.067418 0.052249 0.058491 2,072 2,067,042
Aug 25, 2018 0.057776 0.058922 0.052586 0.053094 1,333 2,244,486
Aug 24, 2018 0.052083 0.058070 0.047774 0.057880 800 2,021,085
Aug 23, 2018 0.053992 0.054235 0.051321 0.052041 166 2,095,179
Aug 22, 2018 0.052311 0.056512 0.051225 0.053979 1,637 2,029,943
Aug 21, 2018 0.054674 0.055525 0.048610 0.052300 4,773 2,121,656
Aug 20, 2018 0.055485 0.062418 0.054679 0.054756 909 2,153,101
* Earliest data in range (UTC time)
** Latest data in range (UTC time)