What historical data is shown for ALEO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
ALEO (ALEO) Historical Data
BSC
Privacy
ALEO Historical Price Information — Daily ALEO Open, High, Low, Close & Volume
$0.04661
-15.39% 1D
Recently Viewed
1H+3.33%
1D-15.39%
1W+43.20%
1M+202.86%
ALEO (ALEO) has 90 days of daily open, high, low and close on file. Over that window ALEO ranged $0.01522 to $0.05903, closed at $0.04661 and is up 158.1% across the window.
ALEO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05903
Window low
$0.01522
First → last
+158.08%
Latest close
$0.04661
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ALEO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.05275 | $0.05392 | $0.04507 | $0.04661 | -11.64% | $233,717 | $70.12M |
| Oct 18, 2026 | $0.05136 | $0.0635 | $0.05075 | $0.05275 | +2.71% | $645,988 | $79.36M |
| Oct 17, 2026 | $0.05903 | $0.06683 | $0.05006 | $0.05136 | -12.99% | $571,114 | $77.27M |
| Oct 16, 2026 | $0.04726 | $0.07428 | $0.04415 | $0.05903 | +24.90% | $965,135 | $88.81M |
| Oct 15, 2026 | $0.03834 | $0.04785 | $0.03798 | $0.04726 | +23.27% | $414,895 | $71.10M |
| Oct 14, 2026 | $0.03923 | $0.04309 | $0.0370 | $0.03834 | -2.27% | $511,306 | $57.68M |
| Oct 13, 2026 | $0.03242 | $0.04063 | $0.0324 | $0.03923 | +21.01% | $468,633 | $59.02M |
| Oct 12, 2026 | $0.03321 | $0.03457 | $0.03185 | $0.03242 | -2.38% | $239,116 | $48.78M |
| Oct 11, 2026 | $0.03605 | $0.03624 | $0.0327 | $0.03321 | -7.88% | $221,196 | $49.96M |
| Oct 10, 2026 | $0.03147 | $0.03809 | $0.0312 | $0.03605 | +14.55% | $276,916 | $54.24M |
| Oct 9, 2026 | $0.03019 | $0.03354 | $0.0299 | $0.03147 | +4.24% | $248,798 | $47.35M |
| Oct 8, 2026 | $0.02943 | $0.0310 | $0.02847 | $0.03019 | +2.58% | $207,250 | $45.42M |
| Oct 7, 2026 | $0.02688 | $0.0310 | $0.02635 | $0.02943 | +9.49% | $184,064 | $44.28M |
| Oct 6, 2026 | $0.02846 | $0.02873 | $0.02649 | $0.02688 | -5.55% | $213,513 | $40.44M |
| Oct 5, 2026 | $0.03002 | $0.03058 | $0.02789 | $0.02846 | -5.20% | $131,320 | $42.82M |
| Oct 4, 2026 | $0.0301 | $0.03117 | $0.02967 | $0.03002 | -0.27% | $114,336 | $45.16M |
| Oct 3, 2026 | $0.0305 | $0.03204 | $0.02946 | $0.0301 | -1.31% | $207,848 | $45.29M |
| Oct 2, 2026 | $0.02826 | $0.03242 | $0.0270 | $0.0305 | +7.93% | $201,155 | $45.89M |
| Oct 1, 2026 | $0.03218 | $0.03411 | $0.02637 | $0.02826 | -12.18% | $311,981 | $42.52M |
| Sep 30, 2026 | $0.02592 | $0.03508 | $0.02421 | $0.03218 | +24.15% | $448,240 | $48.41M |
| Sep 29, 2026 | $0.0242 | $0.02692 | $0.02194 | $0.02592 | +7.11% | $165,870 | $39.00M |
| Sep 28, 2026 | $0.02595 | $0.0260 | $0.02313 | $0.0242 | -6.74% | $174,279 | $36.41M |
| Sep 27, 2026 | $0.02652 | $0.02669 | $0.02475 | $0.02595 | -2.15% | $139,690 | $39.04M |
| Sep 26, 2026 | $0.02814 | $0.0310 | $0.02521 | $0.02652 | -5.76% | $251,397 | $39.90M |
| Sep 25, 2026 | $0.04255 | $0.04775 | $0.0241 | $0.02814 | -33.87% | $935,024 | $42.34M |
| Sep 24, 2026 | $0.02391 | $0.04871 | $0.02391 | $0.04255 | +77.96% | $2.62M | $64.02M |
| Sep 23, 2026 | $0.01606 | $0.02464 | $0.01603 | $0.02391 | +48.88% | $512,567 | $35.97M |
| Sep 22, 2026 | $0.01654 | $0.01655 | $0.01569 | $0.01606 | -2.90% | $134,779 | $24.16M |
| Sep 21, 2026 | $0.01526 | $0.01696 | $0.01511 | $0.01654 | +8.39% | $178,245 | $24.88M |
| Sep 20, 2026 | $0.01539 | $0.01682 | $0.01511 | $0.01526 | -0.84% | $137,322 | $22.96M |
| Sep 19, 2026 | $0.0154 | $0.0157 | $0.01516 | $0.01539 | -0.06% | $96,823 | $23.15M |
| Sep 18, 2026 | $0.01541 | $0.01553 | $0.01504 | $0.0154 | -0.06% | $84,598 | $23.17M |
| Sep 17, 2026 | $0.01535 | $0.0158 | $0.01517 | $0.01541 | +0.39% | $81,319 | $23.18M |
| Sep 16, 2026 | $0.01573 | $0.01659 | $0.01507 | $0.01535 | -2.42% | $107,412 | $23.09M |
| Sep 15, 2026 | $0.01695 | $0.01725 | $0.01541 | $0.01573 | -7.20% | $134,411 | $23.67M |
| Sep 14, 2026 | $0.01693 | $0.01736 | $0.01689 | $0.01695 | +0.12% | $68,649 | $25.50M |
| Sep 13, 2026 | $0.01713 | $0.0172 | $0.0169 | $0.01693 | -1.17% | $67,279 | $25.47M |
| Sep 12, 2026 | $0.01693 | $0.01731 | $0.01685 | $0.01713 | +1.18% | $70,109 | $25.77M |
| Sep 11, 2026 | $0.01726 | $0.0175 | $0.01686 | $0.01693 | -1.91% | $71,996 | $25.47M |
| Sep 10, 2026 | $0.01721 | $0.0175 | $0.01712 | $0.01726 | +0.29% | $67,449 | $25.97M |
| Sep 9, 2026 | $0.01722 | $0.01731 | $0.01694 | $0.01721 | -0.06% | $68,728 | $25.89M |
| Sep 8, 2026 | $0.01718 | $0.01748 | $0.01697 | $0.01722 | +0.23% | $80,608 | $25.91M |
| Sep 7, 2026 | $0.01695 | $0.01744 | $0.01676 | $0.01718 | +1.36% | $78,087 | $25.85M |
| Sep 6, 2026 | $0.0167 | $0.0170 | $0.01657 | $0.01695 | +1.50% | $67,259 | $25.50M |
| Sep 5, 2026 | $0.01673 | $0.01706 | $0.0165 | $0.0167 | -0.18% | $67,538 | $25.12M |
| Sep 4, 2026 | $0.0171 | $0.01775 | $0.01651 | $0.01673 | -2.16% | $81,727 | $25.17M |
| Sep 3, 2026 | $0.01671 | $0.01724 | $0.01663 | $0.0171 | +2.33% | $70,796 | $25.73M |
| Sep 2, 2026 | $0.01661 | $0.0178 | $0.01621 | $0.01671 | +0.60% | $84,193 | $25.14M |
| Sep 1, 2026 | $0.01724 | $0.01728 | $0.01627 | $0.01661 | -3.65% | $79,504 | $24.99M |
| Aug 31, 2026 | $0.01736 | $0.01742 | $0.0170 | $0.01724 | -0.69% | $57,979 | $25.94M |
| Aug 30, 2026 | $0.01767 | $0.01782 | $0.01709 | $0.01736 | -1.75% | $70,130 | $26.12M |
| Aug 29, 2026 | $0.01709 | $0.01768 | $0.0169 | $0.01767 | +3.39% | $59,847 | $26.58M |
| Aug 28, 2026 | $0.01767 | $0.01822 | $0.01683 | $0.01709 | -3.28% | $70,297 | $25.71M |
| Aug 27, 2026 | $0.01791 | $0.01822 | $0.01751 | $0.01767 | -1.34% | $65,590 | $26.58M |
| Aug 26, 2026 | $0.01725 | $0.01815 | $0.01718 | $0.01791 | +3.83% | $70,504 | $26.95M |
| Aug 25, 2026 | $0.01724 | $0.0185 | $0.01685 | $0.01725 | +0.06% | $73,970 | $25.95M |
| Aug 24, 2026 | $0.01723 | $0.0175 | $0.01675 | $0.01724 | +0.06% | $70,641 | $25.94M |
| Aug 23, 2026 | $0.01717 | $0.0179 | $0.01609 | $0.01723 | +0.35% | $78,084 | $25.92M |
| Aug 22, 2026 | $0.01701 | $0.01795 | $0.01607 | $0.01717 | +0.94% | $107,309 | $25.83M |
| Aug 21, 2026 | $0.01553 | $0.01711 | $0.01552 | $0.01701 | +9.53% | $100,004 | $25.59M |
| Aug 20, 2026 | $0.01613 | $0.01641 | $0.0153 | $0.01553 | -3.72% | $76,223 | $23.36M |
| Aug 19, 2026 | $0.01594 | $0.01656 | $0.0150 | $0.01613 | +1.19% | $95,496 | $24.27M |
| Aug 18, 2026 | $0.01567 | $0.01659 | $0.01501 | $0.01594 | +1.72% | $80,533 | $23.98M |
| Aug 17, 2026 | $0.01522 | $0.0158 | $0.01521 | $0.01567 | +2.96% | $67,247 | $23.58M |
| Aug 16, 2026 | $0.01534 | $0.01659 | $0.01521 | $0.01522 | -0.78% | $66,716 | $22.90M |
| Aug 15, 2026 | $0.01565 | $0.01574 | $0.0153 | $0.01534 | -1.98% | $58,025 | $23.08M |
| Aug 14, 2026 | $0.01525 | $0.01574 | $0.01523 | $0.01565 | +2.62% | $61,139 | $23.55M |
| Aug 13, 2026 | $0.01585 | $0.01586 | $0.01512 | $0.01525 | -3.79% | $57,959 | $22.94M |
| Aug 12, 2026 | $0.01578 | $0.01633 | $0.01569 | $0.01585 | +0.44% | $74,263 | $23.85M |
| Aug 11, 2026 | $0.01595 | $0.01604 | $0.0157 | $0.01578 | -1.07% | $59,532 | $23.74M |
| Aug 10, 2026 | $0.01585 | $0.01605 | $0.01583 | $0.01595 | +0.63% | $58,183 | $24.00M |
| Aug 9, 2026 | $0.01596 | $0.01603 | $0.01568 | $0.01585 | -0.69% | $57,844 | $23.85M |
| Aug 8, 2026 | $0.01555 | $0.01601 | $0.01549 | $0.01596 | +2.64% | $62,189 | $24.01M |
| Aug 7, 2026 | $0.01666 | $0.01668 | $0.01551 | $0.01555 | -6.66% | $61,533 | $23.39M |
| Aug 6, 2026 | $0.01652 | $0.01703 | $0.01627 | $0.01666 | +0.85% | $62,495 | $25.06M |
| Aug 5, 2026 | $0.01728 | $0.01864 | $0.0161 | $0.01652 | -4.40% | $100,059 | $24.85M |
| Aug 4, 2026 | $0.01703 | $0.01766 | $0.0166 | $0.01728 | +1.47% | $61,725 | $26.00M |
| Aug 3, 2026 | $0.0168 | $0.01713 | $0.0165 | $0.01703 | +1.37% | $60,122 | $25.62M |
| Aug 2, 2026 | $0.01688 | $0.01771 | $0.01623 | $0.0168 | -0.47% | $75,164 | $25.28M |
| Aug 1, 2026 | $0.01694 | $0.01721 | $0.0168 | $0.01688 | -0.35% | $59,126 | $25.40M |
| Jul 31, 2026 | $0.01755 | $0.01827 | $0.01623 | $0.01694 | -3.48% | $77,488 | $25.49M |
| Jul 30, 2026 | $0.01778 | $0.01802 | $0.01747 | $0.01755 | -1.29% | $63,452 | $26.40M |
| Jul 29, 2026 | $0.01848 | $0.01849 | $0.01763 | $0.01778 | -3.79% | $61,803 | $26.75M |
| Jul 28, 2026 | $0.01778 | $0.01875 | $0.01728 | $0.01848 | +3.94% | $78,010 | $27.80M |
| Jul 27, 2026 | $0.01857 | $0.01865 | $0.01777 | $0.01778 | -4.25% | $68,805 | $26.75M |
| Jul 26, 2026 | $0.01898 | $0.01915 | $0.0185 | $0.01857 | -2.16% | $58,977 | $27.94M |
| Jul 25, 2026 | $0.01844 | $0.01912 | $0.0183 | $0.01898 | +2.93% | $65,278 | $28.56M |
| Jul 24, 2026 | $0.01874 | $0.02046 | $0.01807 | $0.01844 | -1.60% | $78,930 | $27.74M |
| Jul 23, 2026 | $0.01806 | $0.02096 | $0.01797 | $0.01874 | +3.77% | $90,093 | $28.19M |
| Jul 22, 2026 | $0.01806 | $0.01814 | $0.01801 | $0.01806 | — | $59,158 | $27.17M |
ALEO Historical Data FAQ
Window highs, lows, best/worst days and volume for ALEOWhat is the all-time high for ALEO?
ALEO's record price is about $6.72. It currently trades at $0.04661, roughly 99.3% below that peak. The all-time low on record is $0.01502445. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ALEO market cap?
ALEO has a market capitalisation of about $69.98M, on roughly $8.55M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ALEO change over this window?
Across 90 daily candles, close-to-close moved up 158.08%.
What were ALEO's high and low in this window?
In this sample, the highest trade print is about $0.07428 (Oct 16, 2026) and the lowest about $0.0150 (Aug 19, 2026).
What were ALEO's best and worst days in this window?
Best close-to-close day was about +77.96% (Sep 24, 2026); worst was -33.87% (Sep 25, 2026).