Alien Metals

UFO
🏛️ uk →
0.16
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.67 0.68 0.67 0.68 5.1M
2021-12-30 0.67 0.70 0.66 0.67 4.3M
2021-12-29 0.67 0.70 0.65 0.67 14.1M
2021-12-24 0.67 0.67 0.60 0.67 14.2M
2021-12-23 0.68 0.67 0.64 0.67 29.7M
2021-12-22 0.68 0.70 0.65 0.67 18.7M
2021-12-21 0.67 0.69 0.64 0.68 42.4M
2021-12-20 0.72 0.72 0.65 0.67 12.9M
2021-12-17 0.72 0.75 0.67 0.72 12.7M
2021-12-16 0.73 0.75 0.68 0.72 16.5M
2021-12-15 0.75 0.80 0.70 0.73 7.1M
2021-12-14 0.78 0.80 0.72 0.75 16.5M
2021-12-13 0.75 0.80 0.72 0.78 11.9M
2021-12-10 0.68 0.80 0.68 0.75 33.0M
2021-12-09 0.68 0.74 0.68 0.68 21.7M
2021-12-08 0.68 0.70 0.65 0.68 13.0M
2021-12-07 0.68 0.68 0.65 0.68 18.7M
2021-12-06 0.72 0.71 0.65 0.68 27.4M
2021-12-03 0.74 0.73 0.67 0.72 10.7M
2021-12-02 0.69 0.74 0.65 0.73 35.6M
2021-12-01 0.69 0.72 0.68 0.69 28.7M
2021-11-30 0.72 0.71 0.67 0.69 17.2M
2021-11-29 0.72 0.74 0.68 0.72 30.6M
2021-11-26 0.73 0.75 0.71 0.72 22.2M
2021-11-25 0.78 0.78 0.75 0.78 8.3M
2021-11-24 0.78 0.80 0.74 0.78 62.0M
2021-11-23 0.78 0.76 0.73 0.78 48.3M
2021-11-22 0.78 0.85 0.73 0.78 26.8M
2021-11-19 0.78 0.79 0.70 0.78 41.8M
2021-11-18 0.78 0.83 0.77 0.78 22.4M
2021-11-17 0.78 0.80 0.76 0.78 18.8M
2021-11-16 0.78 0.80 0.75 0.78 16.1M
2021-11-15 0.80 0.85 0.77 0.80 21.8M
2021-11-12 0.80 0.85 0.78 0.80 56.6M
2021-11-11 0.85 0.85 0.78 0.78 33.1M
2021-11-10 0.84 0.87 0.75 0.83 37.6M
2021-11-09 0.83 0.87 0.80 0.84 18.2M
2021-11-08 0.88 0.86 0.82 0.83 23.3M
2021-11-05 0.88 0.90 0.84 0.88 60.4M
2021-11-04 0.90 1.00 0.80 0.88 252.0M
2021-11-03 1.08 1.10 1.02 1.08 12.8M
2021-11-02 1.10 1.14 1.05 1.08 15.4M
2021-11-01 1.05 1.19 1.00 1.15 14.3M
2021-10-29 1.15 1.17 1.04 1.05 29.8M
2021-10-28 1.05 1.18 0.99 1.15 58.8M
2021-10-27 1.20 1.20 0.97 1.05 57.9M
2021-10-26 1.05 1.24 1.05 1.15 101.7M
2021-10-25 0.95 1.05 0.92 1.05 37.6M
2021-10-22 0.88 0.97 0.85 0.93 50.6M
2021-10-21 0.85 0.88 0.84 0.88 15.6M
2021-10-20 0.80 0.89 0.81 0.83 35.3M
2021-10-19 0.78 0.88 0.78 0.83 63.5M
2021-10-18 0.73 0.72 0.70 0.73 7.8M
2021-10-15 0.70 0.75 0.69 0.73 4.3M
2021-10-14 0.73 0.73 0.65 0.70 15.3M
2021-10-13 0.75 0.80 0.70 0.73 15.3M
2021-10-12 0.73 0.73 0.65 0.73 7.5M
2021-10-11 0.70 0.73 0.65 0.73 11.2M
2021-10-08 0.73 0.75 0.65 0.70 19.3M
2021-10-07 0.75 0.75 0.65 0.73 60.2M
2021-10-06 0.83 0.85 0.71 0.75 22.6M
2021-10-05 0.78 0.80 0.75 0.78 6.0M
2021-10-04 0.78 0.82 0.75 0.78 6.1M
2021-10-01 0.78 0.82 0.74 0.78 17.6M
2021-09-30 0.80 0.84 0.75 0.78 12.3M
2021-09-29 0.80 0.82 0.77 0.77 5.4M
2021-09-28 0.80 0.83 0.76 0.80 1.7M
2021-09-27 0.78 0.89 0.76 0.80 18.9M
2021-09-24 0.83 0.85 0.77 0.78 14.3M
2021-09-23 0.85 0.87 0.82 0.83 7.4M
2021-09-22 0.80 0.93 0.75 0.85 35.8M
2021-09-21 0.78 0.80 0.76 0.78 6.1M
2021-09-20 0.85 0.88 0.76 0.78 11.0M
2021-09-17 0.79 0.90 0.77 0.85 38.2M
2021-09-16 0.73 0.80 0.72 0.79 22.6M
2021-09-15 0.73 0.75 0.70 0.73 12.5M
2021-09-14 0.73 0.75 0.73 0.73 5.6M
2021-09-13 0.73 0.79 0.72 0.73 15.6M
2021-09-10 0.75 0.78 0.72 0.78 16.6M
2021-09-09 0.73 0.80 0.70 0.75 28.6M
2021-09-08 0.72 0.78 0.70 0.73 19.1M
2021-09-07 0.73 0.80 0.70 0.72 24.4M
2021-09-06 0.78 0.78 0.70 0.78 16.6M
2021-09-03 0.75 0.80 0.72 0.78 13.0M
2021-09-02 0.78 0.79 0.72 0.77 6.7M
2021-09-01 0.78 0.85 0.75 0.78 9.7M
2021-08-31 0.80 0.85 0.78 0.78 8.7M
2021-08-27 0.80 0.83 0.77 0.80 2.6M
2021-08-26 0.78 0.82 0.75 0.80 17.2M
2021-08-25 0.83 0.84 0.76 0.78 12.2M
2021-08-24 0.83 0.85 0.80 0.83 7.6M
2021-08-23 0.83 0.85 0.80 0.83 9.9M
2021-08-20 0.83 0.85 0.80 0.83 3.5M
2021-08-19 0.83 0.84 0.80 0.83 1.1M
2021-08-18 0.83 0.85 0.80 0.83 6.3M
2021-08-17 0.83 0.83 0.78 0.83 10.1M
2021-08-16 0.88 0.88 0.81 0.83 7.7M
2021-08-13 0.83 0.89 0.82 0.88 9.1M
2021-08-12 0.83 0.89 0.77 0.83 15.6M
2021-08-11 0.85 0.95 0.80 0.84 22.9M
2021-08-10 0.83 0.84 0.80 0.83 13.0M
2021-08-09 0.85 0.85 0.80 0.83 15.1M
2021-08-06 0.85 0.90 0.80 0.85 7.3M
2021-08-05 0.93 0.94 0.82 0.85 13.2M
2021-08-04 0.85 1.00 0.80 0.93 36.1M
2021-08-03 0.78 0.80 0.75 0.78 2.9M
2021-08-02 0.80 0.81 0.75 0.78 4.8M
2021-07-30 0.73 0.88 0.71 0.80 12.9M
2021-07-29 0.80 0.86 0.78 0.80 12.1M
2021-07-28 0.83 0.90 0.75 0.90 12.2M
2021-07-27 0.85 0.90 0.78 0.83 8.2M
2021-07-26 0.85 0.88 0.81 0.85 11.4M
2021-07-23 0.88 0.86 0.80 0.85 4.6M
2021-07-22 0.85 0.88 0.80 0.85 4.7M
2021-07-21 0.73 0.88 0.72 0.83 15.3M
2021-07-20 0.75 0.80 0.72 0.73 9.5M
2021-07-19 0.80 0.85 0.72 0.75 8.3M
2021-07-16 0.78 0.85 0.78 0.80 7.6M
2021-07-15 0.80 0.83 0.79 0.80 4.7M
2021-07-14 0.88 0.90 0.78 0.80 9.1M
2021-07-13 0.83 0.83 0.80 0.83 5.1M
2021-07-12 0.83 0.84 0.77 0.83 9.3M
2021-07-09 0.83 0.84 0.80 0.83 5.4M
2021-07-08 0.85 0.86 0.82 0.83 3.9M
2021-07-07 0.83 0.87 0.80 0.85 9.3M
2021-07-06 0.85 0.89 0.77 0.80 26.2M
2021-07-05 0.88 0.88 0.80 0.85 12.0M
2021-07-02 0.83 0.89 0.83 0.88 9.9M
2021-07-01 0.85 0.88 0.83 0.83 10.1M
2021-06-30 0.88 0.90 0.84 0.85 7.2M
2021-06-29 0.88 0.90 0.82 0.88 9.3M
2021-06-28 0.90 0.90 0.85 0.88 9.6M
2021-06-25 0.90 0.94 0.88 0.90 4.5M
2021-06-24 0.90 0.95 0.85 0.90 8.0M
2021-06-23 0.85 1.00 0.82 0.90 18.8M
2021-06-22 0.88 0.89 0.80 0.85 4.4M
2021-06-21 0.93 1.00 0.85 0.88 11.4M
2021-06-18 0.88 0.89 0.83 0.88 10.0M
2021-06-17 0.90 0.95 0.85 0.90 17.6M
2021-06-16 0.88 0.95 0.87 0.90 6.5M
2021-06-15 0.90 0.95 0.85 0.88 10.4M
2021-06-14 0.93 0.95 0.86 0.90 13.3M
2021-06-11 0.95 0.99 0.80 0.93 70.4M
2021-06-10 0.98 1.05 0.85 0.95 107.3M
2021-06-09 1.10 1.15 1.05 1.08 9.5M
2021-06-08 1.15 1.20 1.05 1.10 21.0M
2021-06-07 1.18 1.25 1.10 1.15 26.7M
2021-06-04 1.08 1.13 1.05 1.12 8.9M
2021-06-03 1.10 1.15 1.07 1.08 7.6M
2021-06-02 1.13 1.15 1.05 1.10 15.7M
2021-06-01 1.13 1.15 1.07 1.13 14.5M
2021-05-28 1.15 1.19 1.10 1.13 14.5M
2021-05-27 1.13 1.20 1.11 1.15 16.0M
2021-05-26 1.15 1.29 1.15 1.15 39.1M
2021-05-25 1.18 1.20 1.11 1.15 14.7M
2021-05-24 1.15 1.20 1.10 1.18 13.9M
2021-05-21 1.18 1.20 1.10 1.15 5.4M
2021-05-20 1.23 1.30 1.15 1.18 36.3M
2021-05-19 1.18 1.25 1.10 1.20 14.8M
2021-05-18 1.20 1.30 1.15 1.18 22.0M
2021-05-17 1.10 1.23 1.08 1.20 12.9M
2021-05-14 1.08 1.10 1.05 1.10 8.9M
2021-05-13 1.15 1.17 1.05 1.08 24.6M
2021-05-12 1.20 1.21 1.12 1.15 5.9M
2021-05-11 1.18 1.25 1.15 1.20 18.1M
2021-05-10 1.13 1.25 1.10 1.20 36.0M
2021-05-07 1.15 1.16 1.05 1.10 12.8M
2021-05-06 1.13 1.19 1.07 1.15 17.4M
2021-05-05 1.10 1.17 1.05 1.10 5.7M
2021-05-04 1.18 1.25 1.06 1.20 35.9M
2021-04-30 1.18 1.25 1.10 1.20 13.1M
2021-04-29 1.23 1.28 1.09 1.18 39.7M
2021-04-28 1.05 1.27 1.00 1.23 52.5M
2021-04-27 1.05 1.10 1.00 1.00 17.4M
2021-04-26 1.05 1.10 1.00 1.05 10.9M
2021-04-23 0.95 1.10 0.90 1.08 25.2M
2021-04-22 0.95 1.00 0.91 0.95 5.7M
2021-04-21 0.98 1.00 0.91 0.95 15.5M
2021-04-20 0.93 1.00 0.90 0.98 18.9M
2021-04-19 0.98 0.98 0.90 0.93 12.9M
2021-04-16 0.98 1.00 0.90 0.98 26.7M
2021-04-15 1.00 1.05 0.95 0.98 12.4M
2021-04-14 1.00 1.05 0.95 1.00 9.5M
2021-04-13 1.00 1.05 0.95 1.00 10.5M
2021-04-12 1.05 1.10 0.95 1.00 16.9M
2021-04-09 1.00 1.04 0.95 1.00 17.1M
2021-04-08 0.95 1.02 0.93 1.00 33.6M
2021-04-07 0.95 0.99 0.90 1.00 10.8M
2021-04-06 1.03 1.10 0.90 0.95 31.2M
2021-04-01 0.95 0.99 0.90 0.95 15.6M
2021-03-31 0.90 1.00 0.88 0.95 11.9M
2021-03-30 0.90 0.95 0.85 0.90 8.0M
2021-03-29 0.93 0.95 0.85 0.95 18.1M
2021-03-26 0.88 1.00 0.81 0.93 23.0M
2021-03-25 0.90 1.00 0.82 0.85 54.2M
2021-03-24 0.93 1.00 0.90 0.92 21.4M
2021-03-23 0.95 0.98 0.90 0.93 24.9M
2021-03-22 1.03 1.02 0.92 0.95 38.3M
2021-03-19 1.03 1.05 0.92 1.03 20.5M
2021-03-18 1.03 1.05 0.98 1.03 14.8M
2021-03-17 1.05 1.10 1.00 1.08 24.3M
2021-03-16 1.03 1.10 1.00 1.05 20.9M
2021-03-15 1.03 1.04 0.96 1.03 21.4M
2021-03-12 1.03 1.08 0.90 1.03 37.4M
2021-03-11 1.03 1.10 1.00 1.03 29.9M
2021-03-10 1.13 1.15 1.02 1.10 17.2M
2021-03-09 1.05 1.10 1.03 1.08 15.4M
2021-03-08 1.08 1.10 1.02 1.05 20.9M
2021-03-05 1.08 1.10 1.01 1.08 21.8M
2021-03-04 1.13 1.15 1.06 1.08 14.8M
2021-03-03 1.15 1.15 1.05 1.13 14.1M
2021-03-02 1.10 1.20 1.05 1.20 20.7M
2021-03-01 1.18 1.25 1.08 1.13 12.5M
2021-02-26 1.13 1.18 1.06 1.15 12.2M
2021-02-25 1.08 1.17 1.05 1.13 23.5M
2021-02-24 1.13 1.15 1.05 1.08 20.8M
2021-02-23 1.20 1.19 1.08 1.15 23.5M
2021-02-22 1.13 1.23 1.10 1.20 33.2M
2021-02-19 1.10 1.15 1.07 1.13 21.8M
2021-02-18 1.10 1.15 1.05 1.10 26.7M
2021-02-17 1.13 1.19 1.05 1.05 29.2M
2021-02-16 1.13 1.15 1.05 1.13 33.6M
2021-02-15 1.15 1.20 1.10 1.13 24.6M
2021-02-12 1.08 1.17 1.05 1.15 15.8M
2021-02-11 1.08 1.15 1.00 1.10 37.3M
2021-02-10 1.10 1.20 1.05 1.08 35.5M
2021-02-09 1.18 1.19 1.05 1.10 44.6M
2021-02-08 1.20 1.22 1.11 1.18 29.9M
2021-02-05 1.18 1.34 1.15 1.20 38.6M
2021-02-04 1.18 1.20 1.04 1.18 67.1M
2021-02-03 1.20 1.25 1.12 1.18 64.2M
2021-02-02 1.35 1.40 1.13 1.23 115.9M
2021-02-01 1.18 1.65 1.21 1.32 363.4M
2021-01-29 1.15 1.30 1.01 1.25 126.7M
2021-01-28 0.98 1.25 0.85 1.15 149.9M
2021-01-27 1.00 1.04 0.95 0.98 21.5M
2021-01-26 1.05 1.10 0.98 1.00 35.6M
2021-01-25 1.08 1.10 1.00 1.05 22.5M
2021-01-22 1.10 1.11 1.02 1.10 26.5M
2021-01-21 1.13 1.20 1.05 1.10 26.7M
2021-01-20 1.10 1.13 0.97 1.08 49.2M
2021-01-19 1.08 1.15 1.00 1.10 34.5M
2021-01-18 1.10 1.10 1.01 1.08 55.0M
2021-01-15 1.10 1.15 1.05 1.10 27.4M
2021-01-14 1.13 1.15 1.05 1.10 46.1M
2021-01-13 1.23 1.23 1.12 1.13 33.5M
2021-01-12 1.15 1.21 1.10 1.20 23.7M
2021-01-11 1.18 1.25 1.05 1.13 22.7M
2021-01-08 1.13 1.24 1.08 1.13 40.6M
2021-01-07 1.25 1.29 1.10 1.15 50.2M
2021-01-06 1.25 1.30 1.21 1.25 28.9M
2021-01-05 1.13 1.30 1.11 1.27 42.8M
2021-01-04 1.23 1.29 1.16 1.18 41.3M