ALPHAEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2024 | 0.078774 | -0.019326 | -19.70% | 0.075182 | 0.0897 | 0.075182 | 97,912.00 |
Jun 19 2024 | 0.0981 | 0.023211 | 30.99% | 0.075182 | 0.11858 | 0.074596 | 134,993.00 |
Jun 18 2024 | 0.074889 | -0.012287 | -14.09% | 0.08307 | 0.107 | 0.071 | 804,433.00 |
Jun 17 2024 | 0.087176 | -0.003973 | -4.36% | 0.092451 | 0.092451 | 0.087176 | 7,033.00 |
Jun 16 2024 | 0.091149 | 0.000575 | 0.63% | 0.090574 | 0.09181 | 0.090149 | 19,199.00 |
Jun 15 2024 | 0.090574 | -0.000136 | -0.15% | 0.09071 | 0.09203 | 0.090136 | 17,577.00 |
Jun 14 2024 | 0.09071 | -0.00164 | -1.78% | 0.09304 | 0.095558 | 0.08601 | 200,651.00 |
Jun 13 2024 | 0.09235 | -0.003208 | -3.36% | 0.095558 | 0.10199 | 0.09235 | 21,251.00 |
Jun 12 2024 | 0.095558 | 0.001288 | 1.37% | 0.09427 | 0.1021 | 0.0934 | 32,386.00 |
Jun 11 2024 | 0.09427 | -0.003873 | -3.95% | 0.098143 | 0.10199 | 0.09112 | 319,376.00 |
Jun 10 2024 | 0.098143 | -0.002487 | -2.47% | 0.10096 | 0.10655 | 0.09465 | 77,102.00 |
Jun 09 2024 | 0.10063 | 0.00095 | 0.95% | 0.09968 | 0.10076 | 0.098673 | 61,638.00 |
Jun 08 2024 | 0.09968 | -0.00818 | -7.58% | 0.10786 | 0.10869 | 0.098 | 316,652.00 |
Jun 07 2024 | 0.10786 | -0.01164 | -9.74% | 0.1195 | 0.12309 | 0.10288 | 479,698.00 |
Jun 06 2024 | 0.1195 | -0.00189 | -1.56% | 0.11921 | 0.12612 | 0.11717 | 101,640.00 |
Jun 05 2024 | 0.12139 | 0.00134 | 1.12% | 0.11921 | 0.12236 | 0.1144 | 238,979.00 |
Jun 04 2024 | 0.12005 | 0.00084 | 0.70% | 0.11921 | 0.12029 | 0.11614 | 107,894.00 |
Jun 03 2024 | 0.11921 | 0.0032 | 2.76% | 0.11601 | 0.12161 | 0.1139 | 200,105.00 |
Jun 02 2024 | 0.11601 | -0.00265 | -2.23% | 0.11866 | 0.12024 | 0.11412 | 365,162.00 |
Jun 01 2024 | 0.11866 | 0.00121 | 1.03% | 0.11727 | 0.12607 | 0.11727 | 966,275.00 |
May 31 2024 | 0.11745 | 0.00231 | 2.01% | 0.11514 | 0.11823 | 0.11295 | 313,253.00 |
May 30 2024 | 0.11514 | -0.00152 | -1.30% | 0.11548 | 0.11758 | 0.10912 | 286,434.00 |
May 29 2024 | 0.11666 | 0.00478 | 4.27% | 0.11548 | 0.1225 | 0.10891 | 132,643.00 |
May 28 2024 | 0.11188 | -0.0036 | -3.12% | 0.11548 | 0.11548 | 0.10689 | 103,440.00 |
May 27 2024 | 0.11548 | 0.00476 | 4.30% | 0.11048 | 0.11636 | 0.10813 | 1,301,944.00 |
May 26 2024 | 0.11072 | 0.00043 | 0.39% | 0.11029 | 0.1108 | 0.10825 | 81,991.00 |
May 25 2024 | 0.11029 | 0.00142 | 1.30% | 0.10887 | 0.11652 | 0.10532 | 58,347.00 |
May 24 2024 | 0.10887 | 0.00058 | 0.54% | 0.10829 | 0.11633 | 0.10431 | 91,902.00 |
May 23 2024 | 0.10829 | 0.00108 | 1.01% | 0.10721 | 0.11655 | 0.102 | 170,464.00 |
May 22 2024 | 0.10721 | -0.00277 | -2.52% | 0.10998 | 0.11003 | 0.10721 | 3,640.00 |
May 21 2024 | 0.10998 | 0.00025 | 0.23% | 0.11016 | 0.112 | 0.107 | 903,777.00 |
May 20 2024 | 0.10973 | 0.009919 | 9.94% | 0.099649 | 0.117 | 0.09925 | 425,122.00 |
May 19 2024 | 0.099811 | -0.003549 | -3.43% | 0.099798 | 0.10549 | 0.099798 | 76,286.00 |
May 18 2024 | 0.10336 | -0.00036 | -0.35% | 0.099798 | 0.10378 | 0.099798 | 3,208.00 |
May 17 2024 | 0.10372 | 0.003922 | 3.93% | 0.099798 | 0.10562 | 0.099766 | 350,969.00 |
May 16 2024 | 0.099798 | -0.001122 | -1.11% | 0.10092 | 0.10182 | 0.097047 | 144,088.00 |
May 15 2024 | 0.10092 | 0.007308 | 7.81% | 0.093612 | 0.10113 | 0.09352 | 129,397.00 |
May 14 2024 | 0.093612 | -0.001368 | -1.44% | 0.097351 | 0.097634 | 0.09172 | 141,363.00 |
May 13 2024 | 0.09498 | -0.00178 | -1.84% | 0.093 | 0.09896 | 0.093 | 85,685.00 |
May 12 2024 | 0.09676 | -0.00349 | -3.48% | 0.10342 | 0.10342 | 0.09676 | 3,119.00 |
May 11 2024 | 0.10025 | 0.00318 | 3.28% | 0.10342 | 0.10342 | 0.10025 | 59.00 |
May 10 2024 | 0.09707 | -0.00635 | -6.14% | 0.10342 | 0.10376 | 0.09707 | 573.00 |
May 09 2024 | 0.10342 | 0.00328 | 3.28% | 0.10189 | 0.10665 | 0.096929 | 151,973.00 |
May 08 2024 | 0.10014 | -0.00341 | -3.29% | 0.10189 | 0.10648 | 0.09768 | 152,816.00 |
May 07 2024 | 0.10355 | 0.00166 | 1.63% | 0.10189 | 0.10667 | 0.10136 | 422,205.00 |
May 06 2024 | 0.10189 | -0.00286 | -2.73% | 0.10419 | 0.10697 | 0.10137 | 188,911.00 |
May 05 2024 | 0.10475 | 0.00002 | 0.02% | 0.10482 | 0.1058 | 0.10041 | 292,088.00 |
May 04 2024 | 0.10473 | -0.00012 | -0.11% | 0.10421 | 0.1067 | 0.10421 | 679.00 |
May 03 2024 | 0.10485 | 0.00495 | 4.95% | 0.099763 | 0.10575 | 0.098756 | 341,503.00 |
May 02 2024 | 0.0999 | 0.00007 | 0.07% | 0.099763 | 0.0999 | 0.094942 | 153,899.00 |
May 01 2024 | 0.09983 | 0.000067 | 0.07% | 0.099763 | 0.09983 | 0.092 | 3,971.00 |
Apr 30 2024 | 0.099763 | -0.008077 | -7.49% | 0.10515 | 0.10515 | 0.095502 | 243,170.00 |
Apr 29 2024 | 0.10784 | 0.00239 | 2.27% | 0.1195 | 0.1195 | 0.10101 | 121,212.00 |
Apr 28 2024 | 0.10545 | -0.00335 | -3.08% | 0.10883 | 0.11106 | 0.10481 | 161,453.00 |
Apr 27 2024 | 0.1088 | -0.00003 | -0.03% | 0.10883 | 0.11071 | 0.1042 | 120,962.00 |
Apr 26 2024 | 0.10883 | -0.00076 | -0.69% | 0.11456 | 0.11456 | 0.10853 | 424,467.00 |
Apr 25 2024 | 0.10959 | -0.00298 | -2.65% | 0.11456 | 0.11456 | 0.107 | 30,314.00 |
Apr 24 2024 | 0.11257 | -0.00693 | -5.80% | 0.1195 | 0.1229 | 0.11211 | 289,309.00 |
Apr 23 2024 | 0.1195 | 0.00327 | 2.81% | 0.11456 | 0.127 | 0.11453 | 14,901.00 |
Apr 22 2024 | 0.11623 | 0.00167 | 1.46% | 0.11456 | 0.122 | 0.11445 | 37,506.00 |
Apr 21 2024 | 0.11456 | 0.00245 | 2.19% | 0.11834 | 0.120 | 0.112 | 247,036.00 |
Apr 20 2024 | 0.11211 | 0.00241 | 2.20% | 0.1097 | 0.11416 | 0.1097 | 8,497.00 |
Apr 19 2024 | 0.1097 | -0.0103 | -8.58% | 0.120 | 0.120 | 0.100 | 636,309.00 |
Apr 18 2024 | 0.120 | 0.01482 | 14.09% | 0.10518 | 0.120 | 0.10261 | 5,373.00 |
Apr 17 2024 | 0.10518 | -0.0025 | -2.32% | 0.10656 | 0.11646 | 0.101 | 300,280.00 |
Apr 16 2024 | 0.10768 | 0.00112 | 1.05% | 0.10656 | 0.11646 | 0.10134 | 442,891.00 |
Apr 15 2024 | 0.10656 | -0.00888 | -7.69% | 0.11338 | 0.1192 | 0.10258 | 244,527.00 |
Apr 14 2024 | 0.11544 | 0.00262 | 2.32% | 0.11282 | 0.12986 | 0.10679 | 1,016,518.00 |
Apr 13 2024 | 0.11282 | -0.01958 | -14.79% | 0.13264 | 0.13468 | 0.094924 | 1,191,926.00 |
Apr 12 2024 | 0.1324 | -0.02581 | -16.31% | 0.1703 | 0.1703 | 0.11447 | 1,444,666.00 |
Apr 11 2024 | 0.15821 | -0.01209 | -7.10% | 0.1703 | 0.17565 | 0.15821 | 783,203.00 |
Apr 10 2024 | 0.1703 | 0.00695 | 4.25% | 0.16223 | 0.173 | 0.14393 | 2,571,524.00 |
Apr 09 2024 | 0.16335 | 0.00221 | 1.37% | 0.16124 | 0.17338 | 0.1573 | 5,070,750.00 |
Apr 08 2024 | 0.16114 | 0.0007 | 0.44% | 0.15986 | 0.16494 | 0.157 | 2,817,024.00 |
Apr 07 2024 | 0.16044 | 0.001 | 0.63% | 0.15944 | 0.19243 | 0.15405 | 19,423,663.00 |
Apr 06 2024 | 0.15944 | 0.01894 | 13.48% | 0.1405 | 0.15944 | 0.13924 | 97,908.00 |
Apr 05 2024 | 0.1405 | -0.00231 | -1.62% | 0.13309 | 0.14648 | 0.1307 | 438,156.00 |
Apr 04 2024 | 0.14281 | 0.00972 | 7.30% | 0.13309 | 0.15122 | 0.12974 | 879,641.00 |
Apr 03 2024 | 0.13309 | 0.0008 | 0.60% | 0.13231 | 0.1499 | 0.12302 | 640,129.00 |
Apr 02 2024 | 0.13229 | -0.01094 | -7.64% | 0.14376 | 0.14376 | 0.12664 | 394,293.00 |
Apr 01 2024 | 0.14323 | -0.00898 | -5.90% | 0.15167 | 0.15395 | 0.13703 | 312,984.00 |
Mar 31 2024 | 0.15221 | 0.00419 | 2.83% | 0.14802 | 0.15221 | 0.14757 | 20,037.00 |
Mar 30 2024 | 0.14802 | -0.00039 | -0.26% | 0.14841 | 0.1545 | 0.1468 | 182,785.00 |
Mar 29 2024 | 0.14841 | -0.00346 | -2.28% | 0.15178 | 0.15256 | 0.14822 | 13,130.00 |
Mar 28 2024 | 0.15187 | 0.002 | 1.33% | 0.14987 | 0.15453 | 0.14764 | 659,888.00 |
Mar 27 2024 | 0.14987 | -0.00234 | -1.54% | 0.15364 | 0.15898 | 0.14797 | 494,702.00 |
Mar 26 2024 | 0.15221 | -0.00143 | -0.93% | 0.15331 | 0.15945 | 0.15189 | 164,153.00 |
Mar 25 2024 | 0.15364 | -0.00836 | -5.16% | 0.14606 | 0.1567 | 0.146 | 1,109,276.00 |
Mar 24 2024 | 0.162 | 0.0187 | 13.05% | 0.16499 | 0.16499 | 0.14255 | 41,090.00 |
Mar 23 2024 | 0.1433 | -0.0017 | -1.17% | 0.14381 | 0.16499 | 0.14241 | 189,002.00 |