What historical data is shown for TLM?
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.
Alien Worlds (TLM) Historical Data
ETH
Gaming
Alien Worlds Historical Price Information — Daily TLM Open, High, Low, Close & Volume
$0.001345
-1.18% 1D
Recently Viewed
1H+0.45%
1D-1.18%
1W-7.18%
1M-3.72%
Alien Worlds (TLM) has 90 days of daily open, high, low and close on file. Over that window TLM ranged $0.0008389 to $0.0033128, closed at $0.001345 and is up 35.2% across the window.
Alien Worlds — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0033128
Window low
$0.0008389
First → last
+35.19%
Latest close
$0.001345
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.
TLM Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0013754 | $0.0016054 | $0.0013123 | $0.001345 | -2.21% | $95,805 | $9.45M |
| Sep 15, 2026 | $0.0013896 | $0.0014121 | $0.0013337 | $0.0013754 | -1.02% | $60,162 | $9.66M |
| Sep 14, 2026 | $0.0013633 | $0.001419 | $0.0013633 | $0.0013896 | +1.93% | $56,695 | $9.76M |
| Sep 13, 2026 | $0.0014009 | $0.0014355 | $0.0013567 | $0.0013633 | -2.68% | $78,202 | $9.58M |
| Sep 12, 2026 | $0.0013593 | $0.0014338 | $0.0013583 | $0.0014009 | +3.06% | $87,350 | $9.84M |
| Sep 11, 2026 | $0.0013145 | $0.0013799 | $0.0013051 | $0.0013593 | +3.41% | $81,751 | $9.55M |
| Sep 10, 2026 | $0.0013954 | $0.0013992 | $0.0013114 | $0.0013145 | -5.80% | $112,910 | $9.24M |
| Sep 9, 2026 | $0.0014508 | $0.001478 | $0.0013372 | $0.0013954 | -3.82% | $124,450 | $9.80M |
| Sep 8, 2026 | $0.0014555 | $0.0014792 | $0.0014249 | $0.0014508 | -0.32% | $57,363 | $10.19M |
| Sep 7, 2026 | $0.0014509 | $0.0014738 | $0.0014316 | $0.0014555 | +0.32% | $59,778 | $10.23M |
| Sep 6, 2026 | $0.0014484 | $0.001467 | $0.0014316 | $0.0014509 | +0.17% | $65,269 | $10.19M |
| Sep 5, 2026 | $0.0014136 | $0.0014843 | $0.0014122 | $0.0014484 | +2.46% | $63,153 | $10.18M |
| Sep 4, 2026 | $0.0014298 | $0.001433 | $0.0013725 | $0.0014136 | -1.13% | $64,920 | $9.93M |
| Sep 3, 2026 | $0.0014253 | $0.0014473 | $0.0014017 | $0.0014298 | +0.32% | $69,802 | $10.05M |
| Sep 2, 2026 | $0.0014144 | $0.0015996 | $0.001399 | $0.0014253 | +0.77% | $113,357 | $10.01M |
| Sep 1, 2026 | $0.0014032 | $0.0014302 | $0.0013593 | $0.0014144 | +0.80% | $60,645 | $9.94M |
| Aug 31, 2026 | $0.0013485 | $0.0014098 | $0.0013404 | $0.0014032 | +4.06% | $59,256 | $9.86M |
| Aug 30, 2026 | $0.0014436 | $0.0014613 | $0.0013353 | $0.0013485 | -6.59% | $63,907 | $9.47M |
| Aug 29, 2026 | $0.0014361 | $0.0014717 | $0.0014296 | $0.0014436 | +0.52% | $65,900 | $10.14M |
| Aug 28, 2026 | $0.0014636 | $0.0015 | $0.0014027 | $0.0014361 | -1.88% | $64,766 | $10.09M |
| Aug 27, 2026 | $0.0014956 | $0.0014973 | $0.0014563 | $0.0014636 | -2.14% | $63,645 | $10.28M |
| Aug 26, 2026 | $0.0015677 | $0.001619 | $0.0014515 | $0.0014956 | -4.60% | $122,987 | $10.51M |
| Aug 25, 2026 | $0.001405 | $0.0017774 | $0.0014029 | $0.0015677 | +11.58% | $166,069 | $11.01M |
| Aug 24, 2026 | $0.0014287 | $0.0014322 | $0.0013839 | $0.001405 | -1.66% | $64,183 | $9.87M |
| Aug 23, 2026 | $0.0014272 | $0.0014723 | $0.0013751 | $0.0014287 | +0.11% | $70,310 | $10.04M |
| Aug 22, 2026 | $0.0015501 | $0.0016229 | $0.0014026 | $0.0014272 | -7.93% | $134,997 | $10.03M |
| Aug 21, 2026 | $0.0014114 | $0.0015558 | $0.0013864 | $0.0015501 | +9.83% | $98,919 | $10.89M |
| Aug 20, 2026 | $0.0013741 | $0.0014194 | $0.0013694 | $0.0014114 | +2.71% | $59,124 | $9.92M |
| Aug 19, 2026 | $0.0013653 | $0.001425 | $0.0013008 | $0.0013741 | +0.64% | $75,648 | $9.65M |
| Aug 18, 2026 | $0.0013953 | $0.0014242 | $0.0013386 | $0.0013653 | -2.15% | $66,836 | $9.59M |
| Aug 17, 2026 | $0.001564 | $0.0015929 | $0.0013307 | $0.0013953 | -10.79% | $96,435 | $9.80M |
| Aug 16, 2026 | $0.0015828 | $0.0016077 | $0.0015504 | $0.001564 | -1.19% | $65,337 | $10.99M |
| Aug 15, 2026 | $0.0015889 | $0.0016378 | $0.0015632 | $0.0015828 | -0.38% | $74,755 | $11.12M |
| Aug 14, 2026 | $0.0015504 | $0.0016757 | $0.0015374 | $0.0015889 | +2.48% | $81,423 | $11.16M |
| Aug 13, 2026 | $0.0016111 | $0.0016308 | $0.0015046 | $0.0015504 | -3.77% | $60,832 | $10.89M |
| Aug 12, 2026 | $0.0015156 | $0.0016475 | $0.0014757 | $0.0016111 | +6.30% | $68,337 | $11.32M |
| Aug 11, 2026 | $0.0015988 | $0.0016258 | $0.0015156 | $0.0015156 | -5.20% | $57,421 | $10.65M |
| Aug 10, 2026 | $0.001609 | $0.0016383 | $0.0015646 | $0.0015988 | -0.63% | $71,704 | $11.23M |
| Aug 9, 2026 | $0.0016449 | $0.0017034 | $0.0015858 | $0.001609 | -2.18% | $60,474 | $11.30M |
| Aug 8, 2026 | $0.0015908 | $0.0017129 | $0.00156 | $0.0016449 | +3.40% | $72,542 | $11.56M |
| Aug 7, 2026 | $0.001613 | $0.0016639 | $0.0015574 | $0.0015908 | -1.38% | $61,495 | $11.18M |
| Aug 6, 2026 | $0.0016918 | $0.0017323 | $0.0016111 | $0.001613 | -4.66% | $69,796 | $11.33M |
| Aug 5, 2026 | $0.0015656 | $0.0018573 | $0.0015581 | $0.0016918 | +8.06% | $105,113 | $11.89M |
| Aug 4, 2026 | $0.0016203 | $0.0016519 | $0.0015491 | $0.0015656 | -3.38% | $89,366 | $11.00M |
| Aug 3, 2026 | $0.0016091 | $0.0016676 | $0.0015754 | $0.0016203 | +0.70% | $77,456 | $11.38M |
| Aug 2, 2026 | $0.0016228 | $0.0017429 | $0.0015764 | $0.0016091 | -0.84% | $86,407 | $11.31M |
| Aug 1, 2026 | $0.0018276 | $0.0020224 | $0.0015792 | $0.0016228 | -11.21% | $224,836 | $11.40M |
| Jul 31, 2026 | $0.0015044 | $0.0018762 | $0.0013929 | $0.0018276 | +21.48% | $138,084 | $12.84M |
| Jul 30, 2026 | $0.0016102 | $0.0016383 | $0.0015013 | $0.0015044 | -6.57% | $108,156 | $10.57M |
| Jul 29, 2026 | $0.001685 | $0.001709 | $0.0015642 | $0.0016102 | -4.44% | $81,031 | $11.31M |
| Jul 28, 2026 | $0.0016482 | $0.0018325 | $0.0016326 | $0.001685 | +2.23% | $139,095 | $11.84M |
| Jul 27, 2026 | $0.0016936 | $0.0017693 | $0.0016388 | $0.0016482 | -2.68% | $112,393 | $11.58M |
| Jul 26, 2026 | $0.0016922 | $0.0018815 | $0.0016207 | $0.0016936 | +0.08% | $71,613 | $11.90M |
| Jul 25, 2026 | $0.001832 | $0.0018941 | $0.0016315 | $0.0016922 | -7.63% | $88,143 | $11.89M |
| Jul 24, 2026 | $0.00169 | $0.002057 | $0.001673 | $0.001832 | +8.40% | $131,555 | $12.87M |
| Jul 23, 2026 | $0.0018023 | $0.0019768 | $0.0016882 | $0.00169 | -6.23% | $88,494 | $11.87M |
| Jul 22, 2026 | $0.0017143 | $0.0020348 | $0.001616 | $0.0018023 | +5.13% | $153,420 | $12.66M |
| Jul 21, 2026 | $0.0018189 | $0.0019442 | $0.0015905 | $0.0017143 | -5.75% | $106,247 | $12.04M |
| Jul 20, 2026 | $0.002232 | $0.0024333 | $0.0018022 | $0.0018189 | -18.51% | $199,005 | $12.78M |
| Jul 19, 2026 | $0.0017639 | $0.0027673 | $0.0015313 | $0.002232 | +26.54% | $327,645 | $15.68M |
| Jul 18, 2026 | $0.0013921 | $0.0018368 | $0.0012778 | $0.0017639 | +26.71% | $84,985 | $12.39M |
| Jul 17, 2026 | $0.0014831 | $0.0015964 | $0.0013921 | $0.0013921 | -6.14% | $62,984 | $9.78M |
| Jul 16, 2026 | $0.0016319 | $0.0016659 | $0.0014755 | $0.0014831 | -9.12% | $59,518 | $10.42M |
| Jul 15, 2026 | $0.001663 | $0.0017741 | $0.001614 | $0.0016319 | -1.87% | $71,770 | $11.47M |
| Jul 14, 2026 | $0.0017336 | $0.0018 | $0.0016182 | $0.001663 | -4.07% | $72,408 | $11.68M |
| Jul 13, 2026 | $0.0019099 | $0.0019961 | $0.00172 | $0.0017336 | -9.23% | $93,285 | $12.18M |
| Jul 12, 2026 | $0.0017743 | $0.0022079 | $0.001759 | $0.0019099 | +7.64% | $276,498 | $13.42M |
| Jul 11, 2026 | $0.0019285 | $0.0020611 | $0.0017651 | $0.0017743 | -8.00% | $80,213 | $12.47M |
| Jul 10, 2026 | $0.0022747 | $0.002328 | $0.0017988 | $0.0019285 | -15.22% | $109,812 | $13.55M |
| Jul 9, 2026 | $0.0024082 | $0.0025996 | $0.0021939 | $0.0022747 | -5.54% | $100,543 | $15.98M |
| Jul 8, 2026 | $0.002563 | $0.0029159 | $0.002298 | $0.0024082 | -6.04% | $122,929 | $16.92M |
| Jul 7, 2026 | $0.0031027 | $0.003615 | $0.0025109 | $0.002563 | -17.39% | $155,525 | $18.01M |
| Jul 6, 2026 | $0.0033128 | $0.0043011 | $0.0029333 | $0.0031027 | -6.34% | $375,890 | $21.80M |
| Jul 5, 2026 | $0.0024248 | $0.00379 | $0.0022452 | $0.0033128 | +36.62% | $287,908 | $23.28M |
| Jul 4, 2026 | $0.0024978 | $0.0032802 | $0.0022197 | $0.0024248 | -2.92% | $271,383 | $17.04M |
| Jul 3, 2026 | $0.0016104 | $0.0032505 | $0.00146 | $0.0024978 | +55.10% | $221,488 | $17.55M |
| Jul 2, 2026 | $0.0015068 | $0.0021529 | $0.0011036 | $0.0016104 | +6.88% | $278,109 | $11.31M |
| Jul 1, 2026 | $0.0008389 | $0.002107 | $0.0008034 | $0.0015068 | +79.62% | $115,677 | $10.59M |
| Jun 30, 2026 | $0.0008808 | $0.0008808 | $0.0008298 | $0.0008389 | -4.76% | $55,032 | $5.89M |
| Jun 29, 2026 | $0.0008757 | $0.0009056 | $0.000864 | $0.0008808 | +0.58% | $54,728 | $6.19M |
| Jun 28, 2026 | $0.000861 | $0.0009396 | $0.0008606 | $0.0008757 | +1.71% | $53,082 | $6.15M |
| Jun 27, 2026 | $0.0008908 | $0.0008978 | $0.000856 | $0.000861 | -3.35% | $57,060 | $6.05M |
| Jun 26, 2026 | $0.0008833 | $0.0009218 | $0.0008554 | $0.0008908 | +0.85% | $54,982 | $6.26M |
| Jun 25, 2026 | $0.0009428 | $0.0009506 | $0.000864 | $0.0008833 | -6.31% | $61,196 | $6.21M |
| Jun 24, 2026 | $0.0009884 | $0.0010375 | $0.0008999 | $0.0009428 | -4.61% | $56,814 | $6.62M |
| Jun 23, 2026 | $0.0010601 | $0.0010694 | $0.0009431 | $0.0009884 | -6.76% | $55,985 | $6.94M |
| Jun 22, 2026 | $0.0009984 | $0.0011334 | $0.0009938 | $0.0010601 | +6.18% | $63,490 | $7.45M |
| Jun 21, 2026 | $0.0010871 | $0.0011344 | $0.0009969 | $0.0009984 | -8.16% | $64,016 | $7.01M |
| Jun 20, 2026 | $0.0009949 | $0.001121 | $0.0009878 | $0.0010871 | +9.27% | $72,838 | $7.64M |
| Jun 19, 2026 | $0.000939 | $0.0010682 | $0.0009302 | $0.0009949 | — | $71,805 | $6.99M |
Alien Worlds Historical Data FAQ
Window highs, lows, best/worst days and volume for Alien WorldsWhat is the all-time high for TLM?
Alien Worlds's record price is about $0.739714. It currently trades at $0.001345, roughly 99.8% below that peak. The all-time low on record is $0.00081186. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the TLM market cap?
Alien Worlds has a market capitalisation of about $9.50M, on roughly $20.44M 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 TLM change over this window?
Across 90 daily candles, close-to-close moved up 35.19%.
What were TLM's high and low in this window?
In this sample, the highest trade print is about $0.0043011 (Jul 6, 2026) and the lowest about $0.0008034 (Jul 1, 2026).
What were TLM's best and worst days in this window?
Best close-to-close day was about +79.62% (Jul 1, 2026); worst was -18.51% (Jul 20, 2026).