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
2022-12-30 0.53 0.53 0.52 0.54 3.1M
2022-12-29 0.54 0.55 0.52 0.53 10.2M
2022-12-28 0.52 0.58 0.53 0.54 20.8M
2022-12-23 0.53 0.53 0.50 0.52 17.7M
2022-12-22 0.51 0.56 0.51 0.53 78.6M
2022-12-21 0.45 0.52 0.44 0.51 56.1M
2022-12-20 0.44 0.46 0.42 0.45 8.8M
2022-12-19 0.45 0.46 0.43 0.44 16.9M
2022-12-16 0.46 0.47 0.41 0.45 40.5M
2022-12-15 0.48 0.49 0.45 0.46 22.5M
2022-12-14 0.48 0.49 0.47 0.48 19.7M
2022-12-13 0.48 0.49 0.46 0.48 11.5M
2022-12-12 0.47 0.49 0.46 0.48 12.9M
2022-12-09 0.47 0.48 0.46 0.47 13.1M
2022-12-08 0.48 0.48 0.45 0.47 5.4M
2022-12-07 0.50 0.50 0.45 0.48 27.9M
2022-12-06 0.53 0.54 0.50 0.50 28.3M
2022-12-05 0.50 0.53 0.50 0.53 16.6M
2022-12-02 0.53 0.54 0.50 0.51 57.2M
2022-12-01 0.46 0.53 0.45 0.53 90.8M
2022-11-30 0.46 0.47 0.44 0.46 34.4M
2022-11-29 0.43 0.50 0.43 0.46 136.2M
2022-11-28 0.40 0.47 0.30 0.40 721.1M
2022-11-25 0.38 0.39 0.38 0.40 14.7M
2022-11-24 0.40 0.40 0.38 0.40 4.2M
2022-11-23 0.40 0.41 0.38 0.40 9.9M
2022-11-22 0.40 0.41 0.39 0.40 12.1M
2022-11-21 0.40 0.41 0.38 0.40 9.0M
2022-11-18 0.40 0.41 0.35 0.40 48.4M
2022-11-17 0.40 0.42 0.39 0.40 20.2M
2022-11-16 0.41 0.42 0.40 0.41 10.8M
2022-11-15 0.43 0.42 0.39 0.41 47.9M
2022-11-14 0.44 0.45 0.40 0.43 15.6M
2022-11-11 0.44 0.45 0.43 0.44 16.6M
2022-11-10 0.45 0.45 0.41 0.44 31.0M
2022-11-09 0.47 0.47 0.43 0.45 14.6M
2022-11-08 0.44 0.48 0.44 0.47 41.9M
2022-11-07 0.49 1.00 0.35 0.46 329.1M
2022-11-04 0.48 0.50 0.45 0.49 28.1M
2022-11-03 0.48 0.48 0.45 0.47 4.0M
2022-11-02 0.48 0.49 0.46 0.48 10.5M
2022-11-01 0.48 0.49 0.46 0.48 18.7M
2022-10-31 0.49 0.52 0.47 0.48 19.6M
2022-10-28 0.49 0.50 0.47 0.49 20.1M
2022-10-27 0.48 0.50 0.47 0.49 9.6M
2022-10-26 0.49 0.50 0.46 0.48 9.1M
2022-10-25 0.49 0.50 0.48 0.49 10.3M
2022-10-24 0.52 0.50 0.46 0.49 29.9M
2022-10-21 0.52 0.50 0.49 0.52 8.7M
2022-10-20 0.52 0.52 0.49 0.52 8.9M
2022-10-19 0.52 0.52 0.49 0.52 5.2M
2022-10-18 0.51 0.52 0.49 0.52 10.0M
2022-10-17 0.51 0.51 0.49 0.51 10.5M
2022-10-14 0.51 0.51 0.49 0.51 10.8M
2022-10-13 0.51 0.51 0.49 0.51 6.4M
2022-10-12 0.53 0.52 0.49 0.51 20.3M
2022-10-11 0.53 0.53 0.50 0.53 11.3M
2022-10-10 0.53 0.53 0.50 0.53 7.4M
2022-10-07 0.53 0.54 0.52 0.53 15.2M
2022-10-06 0.53 0.55 0.52 0.53 3.9M
2022-10-05 0.53 0.55 0.50 0.53 11.1M
2022-10-04 0.54 0.57 0.53 0.54 39.7M
2022-10-03 0.51 0.55 0.50 0.54 36.6M
2022-09-30 0.51 0.55 0.50 0.52 33.4M
2022-09-29 0.52 0.53 0.51 0.51 9.7M
2022-09-28 0.54 0.54 0.51 0.52 14.6M
2022-09-27 0.55 0.56 0.53 0.54 8.9M
2022-09-26 0.55 0.55 0.52 0.54 34.5M
2022-09-23 0.55 0.56 0.54 0.55 4.9M
2022-09-22 0.56 0.56 0.53 0.55 14.7M
2022-09-21 0.57 0.58 0.54 0.56 15.7M
2022-09-20 0.59 0.59 0.56 0.57 36.5M
2022-09-16 0.57 0.61 0.54 0.59 100.8M
2022-09-15 0.56 0.59 0.55 0.57 29.7M
2022-09-14 0.56 0.58 0.53 0.56 22.6M
2022-09-13 0.55 0.59 0.54 0.58 57.9M
2022-09-12 0.55 0.57 0.54 0.55 22.2M
2022-09-09 0.57 0.60 0.54 0.55 19.9M
2022-09-08 0.55 0.59 0.51 0.57 212.9M
2022-09-07 0.65 0.63 0.58 0.65 18.3M
2022-09-06 0.65 0.64 0.59 0.60 12.8M
2022-09-05 0.63 0.70 0.62 0.65 5.0M
2022-09-02 0.65 0.66 0.62 0.63 6.6M
2022-09-01 0.68 0.69 0.62 0.65 16.3M
2022-08-31 0.70 0.80 0.65 0.68 93.3M
2022-08-30 0.57 0.59 0.56 0.58 10.1M
2022-08-26 0.54 0.60 0.54 0.57 21.3M
2022-08-25 0.60 0.58 0.53 0.54 6.5M
2022-08-24 0.53 0.58 0.53 0.60 20.3M
2022-08-23 0.57 0.58 0.52 0.53 7.2M
2022-08-22 0.58 0.58 0.55 0.57 10.2M
2022-08-19 0.57 0.58 0.55 0.58 10.1M
2022-08-18 0.58 0.57 0.53 0.57 13.3M
2022-08-17 0.58 0.59 0.55 0.55 6.2M
2022-08-16 0.58 0.59 0.55 0.58 10.2M
2022-08-15 0.58 0.59 0.56 0.58 3.6M
2022-08-12 0.58 0.60 0.58 0.58 7.3M
2022-08-11 0.58 0.62 0.55 0.60 10.9M
2022-08-10 0.58 0.60 0.57 0.58 5.6M
2022-08-09 0.57 0.60 0.57 0.58 10.7M
2022-08-08 0.63 0.62 0.55 0.57 28.8M
2022-08-05 0.63 0.63 0.55 0.63 5.2M
2022-08-04 0.65 0.70 0.59 0.63 7.9M
2022-08-03 0.63 0.70 0.62 0.65 6.5M
2022-08-02 0.60 0.64 0.61 0.63 10.3M
2022-08-01 0.58 0.67 0.57 0.60 39.8M
2022-07-29 0.60 0.70 0.61 0.68 30.6M
2022-07-28 0.63 0.65 0.59 0.60 6.6M
2022-07-27 0.63 0.64 0.61 0.63 4.5M
2022-07-26 0.63 0.63 0.60 0.63 6.1M
2022-07-25 0.63 0.65 0.60 0.63 6.6M
2022-07-22 0.63 0.65 0.62 0.63 4.0M
2022-07-21 0.63 0.63 0.61 0.63 4.1M
2022-07-20 0.63 0.65 0.61 0.63 4.1M
2022-07-19 0.63 0.63 0.61 0.63 2.1M
2022-07-18 0.63 0.63 0.60 0.63 4.3M
2022-07-15 0.63 0.64 0.60 0.63 6.0M
2022-07-14 0.65 0.67 0.60 0.63 10.9M
2022-07-13 0.63 0.67 0.61 0.65 9.1M
2022-07-12 0.63 0.65 0.61 0.63 4.3M
2022-07-11 0.65 0.66 0.64 0.63 2.3M
2022-07-08 0.68 0.70 0.63 0.65 5.8M
2022-07-07 0.68 0.70 0.65 0.68 6.9M
2022-07-06 0.70 0.69 0.66 0.68 2.6M
2022-07-05 0.68 0.68 0.63 0.70 9.2M
2022-07-04 0.70 0.70 0.65 0.68 6.6M
2022-07-01 0.68 0.73 0.66 0.70 15.7M
2022-06-30 0.68 0.70 0.64 0.68 9.6M
2022-06-29 0.68 0.70 0.64 0.68 9.0M
2022-06-28 0.68 0.72 0.67 0.68 10.0M
2022-06-27 0.70 0.72 0.67 0.68 12.0M
2022-06-24 0.70 0.75 0.68 0.70 5.7M
2022-06-23 0.73 0.75 0.67 0.70 5.0M
2022-06-22 0.75 0.75 0.68 0.73 12.4M
2022-06-21 0.73 0.77 0.71 0.75 2.7M
2022-06-20 0.75 0.80 0.68 0.73 21.7M
2022-06-17 0.75 0.75 0.70 0.75 12.6M
2022-06-16 0.68 0.78 0.66 0.75 33.4M
2022-06-15 0.68 0.70 0.66 0.68 7.2M
2022-06-14 0.68 0.72 0.67 0.68 10.1M
2022-06-13 0.73 0.74 0.65 0.68 10.3M
2022-06-10 0.73 0.74 0.71 0.73 5.2M
2022-06-09 0.78 0.78 0.73 0.73 14.3M
2022-06-08 0.75 0.80 0.75 0.78 12.1M
2022-06-07 0.78 0.77 0.73 0.75 25.9M
2022-06-06 0.80 0.82 0.75 0.78 14.6M
2022-06-01 0.70 0.84 0.69 0.78 70.4M
2022-05-31 0.65 0.67 0.60 0.65 6.0M
2022-05-30 0.63 0.69 0.64 0.65 24.5M
2022-05-27 0.65 0.65 0.60 0.63 14.0M
2022-05-26 0.63 0.65 0.59 0.60 10.1M
2022-05-25 0.65 0.64 0.60 0.63 5.5M
2022-05-24 0.63 0.65 0.62 0.65 2.4M
2022-05-23 0.65 0.65 0.61 0.63 6.4M
2022-05-20 0.60 0.65 0.61 0.65 13.0M
2022-05-19 0.65 0.65 0.58 0.60 14.8M
2022-05-18 0.65 0.67 0.63 0.65 4.0M
2022-05-17 0.63 0.66 0.60 0.65 21.2M
2022-05-16 0.60 0.62 0.55 0.63 14.8M
2022-05-13 0.60 0.63 0.58 0.60 9.7M
2022-05-12 0.63 0.65 0.55 0.60 29.8M
2022-05-11 0.63 0.64 0.58 0.63 38.7M
2022-05-10 0.63 0.65 0.59 0.60 42.4M
2022-05-09 0.70 0.71 0.61 0.64 22.0M
2022-05-06 0.70 0.73 0.69 0.70 16.5M
2022-05-05 0.73 0.75 0.70 0.73 11.1M
2022-05-04 0.73 0.75 0.70 0.73 11.9M
2022-05-03 0.75 0.77 0.70 0.73 22.9M
2022-04-29 0.75 0.78 0.74 0.75 4.7M
2022-04-28 0.78 0.78 0.73 0.75 19.6M
2022-04-27 0.78 0.79 0.75 0.78 8.7M
2022-04-26 0.78 0.79 0.75 0.78 6.4M
2022-04-25 0.85 0.89 0.72 0.78 39.6M
2022-04-22 0.80 0.84 0.78 0.83 10.6M
2022-04-21 0.83 0.83 0.78 0.80 5.9M
2022-04-20 0.80 0.86 0.79 0.83 11.6M
2022-04-19 0.80 0.81 0.75 0.80 11.8M
2022-04-14 0.80 0.82 0.76 0.80 12.6M
2022-04-13 0.80 0.84 0.75 0.80 5.9M
2022-04-12 0.83 0.82 0.75 0.80 5.1M
2022-04-11 0.83 0.85 0.75 0.83 13.8M
2022-04-08 0.83 0.83 0.79 0.83 7.0M
2022-04-07 0.83 0.85 0.75 0.83 19.1M
2022-04-06 0.80 0.85 0.75 0.85 31.6M
2022-04-05 0.78 0.84 0.77 0.80 9.6M
2022-04-04 0.80 0.84 0.75 0.78 11.0M
2022-04-01 0.80 0.85 0.78 0.80 15.1M
2022-03-31 0.83 0.90 0.75 0.80 20.4M
2022-03-30 0.80 0.88 0.77 0.85 20.8M
2022-03-29 0.83 0.83 0.77 0.78 21.6M
2022-03-28 0.85 0.90 0.80 0.81 18.9M
2022-03-25 0.85 0.88 0.83 0.88 9.9M
2022-03-24 0.85 0.88 0.82 0.85 13.9M
2022-03-23 0.83 0.89 0.81 0.85 10.6M
2022-03-22 0.85 0.90 0.80 0.83 20.8M
2022-03-21 0.83 0.86 0.81 0.85 9.3M
2022-03-18 0.80 0.85 0.80 0.83 14.6M
2022-03-17 0.80 0.90 0.75 0.80 10.6M
2022-03-16 0.85 0.90 0.77 0.80 25.7M
2022-03-15 0.83 0.89 0.80 0.85 7.4M
2022-03-14 0.88 0.90 0.83 0.83 9.3M
2022-03-11 0.85 0.89 0.85 0.88 8.7M
2022-03-10 0.90 0.92 0.84 0.85 19.0M
2022-03-09 0.85 0.95 0.85 0.90 48.9M
2022-03-08 0.70 0.90 0.69 0.85 39.3M
2022-03-07 0.75 0.80 0.65 0.70 37.1M
2022-03-04 0.78 1.00 0.72 0.75 16.9M
2022-03-03 0.78 0.79 0.75 0.78 7.1M
2022-03-02 0.83 0.83 0.75 0.78 10.7M
2022-03-01 0.83 0.85 0.76 0.78 41.8M
2022-02-28 0.78 0.85 0.73 0.80 31.8M
2022-02-25 0.75 0.80 0.70 0.78 31.3M
2022-02-24 0.75 0.80 0.70 0.76 40.7M
2022-02-23 0.78 0.80 0.71 0.78 42.3M
2022-02-22 0.80 0.80 0.73 0.78 34.3M
2022-02-21 0.85 0.86 0.75 0.80 29.4M
2022-02-18 0.85 0.90 0.83 0.85 18.9M
2022-02-17 0.90 0.90 0.83 0.85 29.2M
2022-02-16 0.90 0.91 0.86 0.90 10.2M
2022-02-15 0.88 0.92 0.86 0.90 11.1M
2022-02-14 0.93 0.91 0.86 0.88 16.0M
2022-02-11 0.98 1.00 0.88 0.93 33.7M
2022-02-10 1.00 1.05 0.95 0.98 39.6M
2022-02-09 1.00 1.04 0.95 0.98 40.9M
2022-02-08 0.90 1.03 0.88 1.00 82.9M
2022-02-07 0.85 0.95 0.81 0.90 45.6M
2022-02-04 0.85 0.97 0.83 0.85 39.3M
2022-02-03 0.85 0.84 0.75 0.83 17.7M
2022-02-02 0.83 0.87 0.75 0.85 41.0M
2022-02-01 0.90 0.95 0.80 0.83 46.2M
2022-01-31 0.93 1.03 0.85 0.90 163.8M
2022-01-28 0.78 0.95 0.77 0.93 330.4M
2022-01-27 0.65 0.85 0.66 0.78 357.0M
2022-01-26 0.58 0.65 0.58 0.63 27.9M
2022-01-25 0.63 0.65 0.56 0.58 19.9M
2022-01-24 0.68 0.70 0.61 0.63 27.9M
2022-01-21 0.70 0.71 0.65 0.68 17.2M
2022-01-20 0.68 0.72 0.66 0.70 23.3M
2022-01-19 0.64 0.70 0.63 0.68 65.0M
2022-01-18 0.67 0.66 0.63 0.64 6.5M
2022-01-17 0.67 0.70 0.64 0.67 19.5M
2022-01-14 0.68 0.70 0.64 0.67 8.4M
2022-01-13 0.68 0.70 0.63 0.68 35.1M
2022-01-12 0.70 0.74 0.65 0.68 22.0M
2022-01-11 0.70 0.73 0.67 0.68 7.8M
2022-01-10 0.74 0.75 0.69 0.70 18.5M
2022-01-07 0.72 0.78 0.72 0.74 40.1M
2022-01-06 0.68 0.76 0.67 0.72 63.3M
2022-01-05 0.68 0.70 0.66 0.68 21.8M
2022-01-04 0.68 0.70 0.66 0.68 11.6M