Alti Global

ALTI
🏛️ usa →
3.42
Last Update: 2025-10-01
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
2023-12-29 8.90 9.05 8.71 8.76 0.0M
2023-12-28 8.70 9.13 8.70 9.07 0.1M
2023-12-27 9.05 9.05 8.63 8.70 0.0M
2023-12-26 8.70 9.02 8.65 8.93 0.1M
2023-12-22 8.63 8.74 8.51 8.65 0.1M
2023-12-21 8.76 8.90 8.30 8.39 0.0M
2023-12-20 8.70 9.22 8.35 8.60 0.1M
2023-12-19 8.63 8.81 8.46 8.72 0.1M
2023-12-18 8.46 8.65 8.34 8.61 0.1M
2023-12-15 8.45 9.05 7.88 8.42 0.4M
2023-12-14 7.95 8.33 7.72 8.33 0.1M
2023-12-13 7.73 7.89 7.48 7.88 0.0M
2023-12-12 7.98 7.98 7.29 7.70 0.0M
2023-12-11 8.31 8.41 7.54 7.89 0.0M
2023-12-08 8.18 8.74 8.04 8.16 0.1M
2023-12-07 8.28 8.75 7.84 8.14 0.1M
2023-12-06 7.81 8.30 7.81 8.10 0.0M
2023-12-05 7.45 8.77 7.45 8.24 0.0M
2023-12-04 7.66 7.66 6.58 7.53 0.1M
2023-12-01 7.50 8.00 7.37 7.66 0.0M
2023-11-30 8.09 8.09 7.53 7.57 0.1M
2023-11-29 8.11 8.30 7.97 8.03 0.0M
2023-11-28 8.20 8.45 7.95 8.09 0.0M
2023-11-27 8.40 8.65 8.15 8.31 0.1M
2023-11-24 7.48 8.39 7.20 8.37 0.0M
2023-11-22 7.96 7.96 7.30 7.48 0.0M
2023-11-21 7.78 7.98 7.60 7.73 0.0M
2023-11-20 8.00 8.00 7.65 7.74 0.0M
2023-11-17 8.00 8.00 7.75 7.93 0.1M
2023-11-16 8.00 8.00 7.52 7.96 0.0M
2023-11-15 8.40 8.40 7.70 7.92 0.0M
2023-11-14 8.20 8.75 8.03 8.58 0.1M
2023-11-13 7.88 8.12 7.66 7.96 0.0M
2023-11-10 7.33 8.35 7.20 8.04 0.0M
2023-11-09 8.01 8.01 7.18 7.21 0.0M
2023-11-08 8.00 8.20 7.57 7.95 0.0M
2023-11-07 7.29 8.19 7.08 7.85 0.0M
2023-11-06 7.01 7.30 6.82 7.22 0.0M
2023-11-03 6.74 7.07 6.48 7.07 0.0M
2023-11-02 6.65 6.83 6.29 6.57 0.0M
2023-11-01 6.40 6.86 6.15 6.56 0.0M
2023-10-31 6.08 6.35 6.04 6.27 0.0M
2023-10-30 6.21 6.40 5.91 6.19 0.0M
2023-10-27 6.12 6.68 6.11 6.21 0.0M
2023-10-26 5.76 6.75 5.76 6.75 0.1M
2023-10-25 6.19 6.53 5.66 6.23 0.1M
2023-10-24 6.31 6.45 5.85 6.23 0.1M
2023-10-23 6.32 6.67 6.15 6.31 0.0M
2023-10-20 7.00 7.00 6.13 6.60 0.0M
2023-10-19 6.86 6.98 6.30 6.80 0.0M
2023-10-18 7.00 7.00 6.65 6.74 0.0M
2023-10-17 6.86 7.08 6.66 6.89 0.1M
2023-10-16 7.10 7.36 6.78 6.79 0.0M
2023-10-13 6.81 7.25 6.68 7.24 0.0M
2023-10-12 6.58 6.82 6.58 6.82 0.0M
2023-10-11 6.62 6.94 6.51 6.82 0.0M
2023-10-10 6.11 6.78 6.11 6.77 0.0M
2023-10-09 6.54 6.80 6.45 6.64 0.0M
2023-10-06 6.66 6.99 6.36 6.71 0.0M
2023-10-05 6.48 6.99 6.27 6.70 0.0M
2023-10-04 6.60 6.78 5.90 6.12 0.1M
2023-10-03 6.65 6.78 6.46 6.70 0.0M
2023-10-02 6.80 6.90 6.59 6.69 0.0M
2023-09-29 6.97 7.07 6.67 6.96 0.0M
2023-09-28 6.53 7.24 6.53 6.92 0.0M
2023-09-27 6.52 6.84 6.17 6.78 0.0M
2023-09-26 6.63 6.63 6.40 6.41 0.0M
2023-09-25 6.71 7.04 6.71 6.85 0.0M
2023-09-22 6.47 6.62 6.32 6.47 0.0M
2023-09-21 6.18 6.59 6.16 6.50 0.0M
2023-09-20 6.61 6.83 5.91 6.18 0.0M
2023-09-19 6.20 6.76 6.15 6.68 0.0M
2023-09-18 6.74 6.80 6.01 6.07 0.1M
2023-09-15 7.09 7.09 6.43 6.78 0.2M
2023-09-14 6.92 7.30 6.56 7.08 0.0M
2023-09-13 7.31 7.35 6.56 6.92 0.1M
2023-09-12 7.67 7.70 7.25 7.44 0.0M
2023-09-11 7.60 7.94 7.36 7.70 0.0M
2023-09-08 7.45 7.56 7.28 7.50 0.0M
2023-09-07 7.27 7.54 7.25 7.39 0.1M
2023-09-06 7.30 7.71 7.16 7.31 0.0M
2023-09-05 7.46 7.73 7.22 7.35 0.1M
2023-09-01 7.32 7.45 7.05 7.25 0.0M
2023-08-31 7.13 7.46 6.95 7.31 0.1M
2023-08-30 7.47 7.47 7.06 7.11 0.0M
2023-08-29 7.42 7.84 7.22 7.47 0.1M
2023-08-28 7.38 7.62 7.23 7.61 0.0M
2023-08-25 7.38 7.65 7.21 7.35 0.0M
2023-08-24 7.11 7.46 7.00 7.23 0.0M
2023-08-23 7.05 7.19 6.90 7.14 0.0M
2023-08-22 7.11 7.36 6.89 7.07 0.0M
2023-08-21 7.39 7.39 6.98 7.00 0.0M
2023-08-18 7.79 7.79 7.18 7.39 0.0M
2023-08-17 7.75 7.98 7.71 7.88 0.0M
2023-08-16 8.00 8.00 7.51 7.77 0.0M
2023-08-15 8.37 8.44 8.00 8.44 0.0M
2023-08-14 7.80 8.45 7.80 8.17 0.0M
2023-08-11 6.68 8.18 6.30 7.98 0.1M
2023-08-10 7.03 7.08 6.48 6.59 0.0M
2023-08-09 7.12 7.29 6.82 6.88 0.0M
2023-08-08 7.41 7.41 6.96 7.19 0.0M
2023-08-07 7.48 7.57 7.27 7.34 0.0M
2023-08-04 7.79 7.81 7.31 7.33 0.0M
2023-08-03 7.92 7.97 7.62 7.77 0.0M
2023-08-02 7.61 7.98 7.61 7.80 0.0M
2023-08-01 7.75 7.91 7.34 7.70 0.0M
2023-07-31 6.98 7.90 6.98 7.82 0.0M
2023-07-28 7.00 7.20 6.79 7.06 0.0M
2023-07-27 7.97 8.00 6.68 6.87 0.1M
2023-07-26 7.90 7.99 7.73 7.86 0.0M
2023-07-25 7.79 8.07 7.79 8.00 0.0M
2023-07-24 7.80 7.95 7.65 7.80 0.0M
2023-07-21 7.79 8.02 7.59 7.81 0.0M
2023-07-20 7.87 8.05 7.59 7.69 0.1M
2023-07-19 8.25 8.44 7.80 7.86 0.1M
2023-07-18 8.06 8.56 7.89 8.24 0.1M
2023-07-17 8.35 8.59 7.89 8.27 0.1M
2023-07-14 7.84 8.56 7.23 8.43 0.1M
2023-07-13 7.52 8.47 7.48 8.05 0.1M
2023-07-12 8.12 8.14 7.32 7.65 0.1M
2023-07-11 8.04 8.45 7.96 8.43 0.1M
2023-07-10 7.69 8.33 7.69 7.99 0.0M
2023-07-07 7.46 8.11 7.46 7.79 0.1M
2023-07-06 7.59 7.64 7.30 7.52 0.0M
2023-07-05 8.24 8.24 7.28 7.81 0.1M
2023-07-03 7.74 8.12 7.62 8.12 0.0M
2023-06-30 7.59 7.74 7.25 7.66 0.1M
2023-06-29 7.51 8.29 7.29 7.46 0.2M
2023-06-28 7.48 7.99 6.92 7.90 0.2M
2023-06-27 6.44 7.85 6.44 7.46 0.2M
2023-06-26 6.00 6.56 5.62 6.56 0.1M
2023-06-23 7.11 7.28 5.43 6.00 2.4M
2023-06-22 6.92 7.39 6.68 7.19 0.1M
2023-06-21 7.82 8.00 6.68 7.02 0.1M
2023-06-20 7.21 8.55 6.50 7.87 0.1M
2023-06-16 7.25 7.95 6.98 7.33 0.2M
2023-06-15 6.87 7.47 6.69 7.21 0.1M
2023-06-14 6.24 7.26 6.24 6.69 0.1M
2023-06-13 5.53 6.53 5.46 6.44 0.1M
2023-06-12 5.42 5.81 5.42 5.58 0.1M
2023-06-09 5.74 5.82 5.43 5.50 0.1M
2023-06-08 5.69 5.70 5.33 5.46 0.1M
2023-06-07 5.94 6.08 5.50 5.65 0.1M
2023-06-06 5.19 6.00 5.05 5.78 0.1M
2023-06-05 5.90 6.84 5.26 5.37 0.1M
2023-06-02 4.66 5.99 4.54 5.82 0.1M
2023-06-01 4.37 4.65 4.25 4.53 0.2M
2023-05-31 4.35 4.39 4.16 4.35 0.3M
2023-05-30 4.34 4.49 4.27 4.37 0.0M
2023-05-26 4.07 4.51 4.07 4.32 0.1M
2023-05-25 4.47 4.56 4.08 4.13 0.1M
2023-05-24 4.43 4.71 4.30 4.46 0.1M
2023-05-23 4.91 5.42 4.12 4.43 0.2M
2023-05-22 4.86 5.40 4.86 5.04 0.1M
2023-05-19 5.12 5.36 4.60 4.78 0.1M
2023-05-18 5.39 5.59 5.05 5.06 0.1M
2023-05-17 5.54 5.70 5.20 5.42 0.1M
2023-05-16 6.01 6.01 5.15 5.22 0.1M
2023-05-15 6.20 6.22 5.18 5.41 0.1M
2023-05-12 4.81 6.36 4.81 6.27 0.3M
2023-05-11 4.98 4.98 4.86 4.90 0.0M
2023-05-10 5.01 5.07 4.90 4.92 0.1M
2023-05-09 4.59 5.17 4.46 4.97 0.1M
2023-05-08 5.48 5.48 4.58 4.65 0.1M
2023-05-05 5.85 5.93 3.88 5.19 0.6M
2023-05-04 5.35 6.63 5.21 6.33 0.0M
2023-05-03 5.97 6.34 5.36 5.52 0.1M
2023-05-02 6.18 6.27 5.74 5.87 0.1M
2023-05-01 6.18 6.48 5.92 5.95 0.0M
2023-04-28 6.63 6.71 5.83 6.17 0.1M
2023-04-27 6.27 6.81 6.17 6.22 0.0M
2023-04-26 6.32 7.41 5.95 6.33 0.1M
2023-04-25 7.60 7.61 6.26 6.27 0.1M
2023-04-24 7.90 7.92 7.70 7.71 0.0M
2023-04-21 8.71 9.39 7.76 7.94 0.1M
2023-04-20 8.66 9.50 8.66 8.83 0.0M
2023-04-19 8.86 9.37 8.70 8.71 0.0M
2023-04-18 11.21 11.22 9.00 9.09 0.1M
2023-04-17 11.54 11.54 11.15 11.30 0.1M
2023-04-14 11.90 12.27 11.40 11.65 0.1M
2023-04-13 11.85 11.97 11.54 11.78 0.0M
2023-04-12 12.12 12.12 11.71 11.80 0.1M
2023-04-11 12.30 12.33 11.72 11.82 0.1M
2023-04-10 12.01 12.25 11.91 12.12 0.1M
2023-04-06 12.01 12.18 11.62 12.18 0.0M
2023-04-05 11.48 11.91 11.05 11.85 0.1M
2023-04-04 12.60 12.60 11.67 11.80 0.0M
2023-04-03 12.30 12.80 12.30 12.70 0.0M
2023-03-31 12.71 12.71 12.29 12.54 0.0M
2023-03-30 12.66 12.80 12.40 12.65 0.0M
2023-03-29 12.75 12.77 12.45 12.55 0.1M
2023-03-28 12.55 12.88 12.50 12.59 0.1M
2023-03-27 12.98 13.87 12.12 12.80 0.0M
2023-03-24 12.70 13.00 12.55 12.70 0.1M
2023-03-23 12.50 12.87 12.27 12.56 0.1M
2023-03-22 13.19 13.22 12.54 12.57 0.1M
2023-03-21 12.69 13.20 11.98 13.00 0.1M
2023-03-20 12.80 14.56 12.31 13.05 0.3M
2023-03-17 11.83 12.83 11.83 12.65 1.2M
2023-03-16 12.22 12.45 11.59 11.60 0.1M
2023-03-15 12.43 12.50 11.90 12.04 0.1M
2023-03-14 11.85 12.40 11.85 12.22 0.1M
2023-03-13 11.97 12.50 11.36 12.05 0.1M
2023-03-10 11.75 12.35 11.68 12.21 0.1M
2023-03-09 11.73 12.50 11.25 11.62 0.2M
2023-03-08 12.18 12.65 11.10 12.09 0.2M
2023-03-07 11.82 13.00 10.91 12.65 0.4M
2023-03-06 10.03 12.00 10.00 11.61 0.2M
2023-03-03 9.50 10.03 9.36 10.00 0.0M
2023-03-02 9.37 10.00 9.10 9.66 0.1M
2023-03-01 9.29 11.00 9.18 9.49 0.1M
2023-02-28 9.00 9.32 8.69 9.30 0.0M
2023-02-27 8.40 9.00 8.40 9.00 0.0M
2023-02-24 8.75 9.33 8.05 8.40 0.1M
2023-02-23 7.85 8.81 7.85 8.70 0.0M
2023-02-22 8.03 8.18 7.91 8.17 0.0M
2023-02-21 7.89 8.18 7.70 8.18 0.0M
2023-02-17 8.38 8.75 7.70 7.85 0.0M
2023-02-16 7.75 8.70 7.71 8.14 0.1M
2023-02-15 7.45 9.20 7.17 7.75 0.1M
2023-02-14 8.15 8.35 7.40 7.67 0.0M
2023-02-13 7.68 7.97 7.10 7.89 0.1M
2023-02-10 7.80 8.05 7.22 7.78 0.1M
2023-02-09 7.99 8.10 7.46 8.03 0.1M
2023-02-08 8.25 8.33 7.10 8.01 0.2M
2023-02-07 6.84 8.73 6.81 8.21 0.3M
2023-02-06 6.64 7.03 6.64 6.95 0.1M
2023-02-03 6.75 7.28 6.75 6.88 0.1M
2023-02-02 7.45 7.58 6.40 6.99 0.1M
2023-02-01 8.25 8.25 6.75 7.29 0.1M
2023-01-31 8.81 8.99 7.25 7.91 0.2M
2023-01-30 9.73 9.85 8.92 9.16 0.1M
2023-01-27 12.35 13.40 9.31 9.55 0.2M
2023-01-26 15.00 17.72 12.21 12.98 0.2M
2023-01-25 9.62 27.50 9.06 15.40 1.6M
2023-01-24 10.29 10.29 9.02 9.31 0.1M
2023-01-23 9.08 10.93 8.81 9.51 0.2M
2023-01-20 9.05 10.22 9.00 9.32 0.1M
2023-01-19 9.78 9.78 8.63 9.42 0.1M
2023-01-18 9.48 10.95 8.70 9.11 0.1M
2023-01-17 10.33 10.33 9.12 9.16 0.0M
2023-01-13 10.52 10.77 9.01 10.06 0.1M
2023-01-12 10.10 10.50 9.49 10.26 0.1M
2023-01-11 9.10 10.00 8.70 10.00 0.1M
2023-01-10 9.74 9.76 7.79 9.00 0.1M
2023-01-09 10.63 10.63 8.10 9.13 0.0M
2023-01-06 7.50 9.50 7.30 9.50 0.1M
2023-01-05 7.10 8.35 6.64 8.00 0.0M
2023-01-04 7.63 9.21 5.54 9.21 0.1M