ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,306.04
      0.02%
      US Tech 100
      18,387.60
      0.38%
      Dow Jones
      38,852.86
      -0.55%
      Brent Oil
      84.245
      -0.09%
      Bitcoin
      68,487.53
      0.29%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. AlpaToken (Cryptocurrency:ALPAUSD)

      6. AlpaToken (Cryptocurrency:ALPAUSD) Historical

      ALPAUSD AlpaToken

      0.012768
      0.000019 (0.15%)
      20:22:20 - Realtime Data

      ALPAUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 28 2024 0.012725 -0.000126 -0.98% 0.01282 0.012955 0.012584 747,958.00
      May 27 2024 0.01285 0.00019 1.50% 0.013573 0.01373 0.012571 1,383,839.00
      May 26 2024 0.01266 -0.000268 -2.07% 0.012938 0.01308 0.012656 703,649.00
      May 25 2024 0.012928 -0.000162 -1.24% 0.013065 0.013169 0.012343 562,444.00
      May 24 2024 0.01309 -0.000402 -2.98% 0.013573 0.01373 0.01299 717,554.00
      May 23 2024 0.013492 -0.000016 -0.12% 0.013492 0.014056 0.012745 784,540.00
      May 22 2024 0.013509 0.000918 7.30% 0.012581 0.0137 0.01241 590,846.00
      May 21 2024 0.01259 0.000254 2.06% 0.012325 0.012713 0.011819 829,114.00
      May 20 2024 0.012336 0.000553 4.70% 0.01238 0.067637 0.011585 899,996.00
      May 19 2024 0.011783 0.000317 2.76% 0.011461 0.01212 0.011368 563,647.00
      May 18 2024 0.011466 -0.00021 -1.80% 0.011683 0.011787 0.011139 503,067.00
      May 17 2024 0.011676 0.000316 2.78% 0.011357 0.011768 0.011162 800,974.00
      May 16 2024 0.011361 -0.000486 -4.10% 0.011843 0.011859 0.011191 812,013.00
      May 15 2024 0.011846 -0.00052 -4.21% 0.01238 0.012457 0.011707 854,152.00
      May 14 2024 0.012366 -0.000254 -2.01% 0.012612 0.012663 0.01213 804,916.00
      May 13 2024 0.01262 -0.000358 -2.76% 0.01305 0.064381 0.012476 848,769.00
      May 12 2024 0.012978 -0.000056 -0.43% 0.01305 0.013176 0.012912 809,578.00
      May 11 2024 0.013035 0.000112 0.87% 0.012937 0.01305 0.012739 794,751.00
      May 10 2024 0.012922 0.000176 1.38% 0.012725 0.013083 0.012584 726,222.00
      May 09 2024 0.012746 0.000498 4.07% 0.012258 0.01281 0.012166 823,786.00
      May 08 2024 0.012248 -0.000066 -0.54% 0.012291 0.012416 0.012064 803,377.00
      May 07 2024 0.012314 -0.00039 -3.07% 0.012703 0.012782 0.01215 667,043.00
      May 06 2024 0.012704 0.000224 1.80% 0.011928 0.070309 0.011459 743,257.00
      May 05 2024 0.01248 0.000293 2.40% 0.012184 0.012615 0.012071 792,197.00
      May 04 2024 0.012187 0.000294 2.47% 0.011879 0.012629 0.011703 578,527.00
      May 03 2024 0.011893 -0.000034 -0.29% 0.011928 0.012052 0.011459 830,833.00
      May 02 2024 0.011928 0.000427 3.71% 0.011488 0.01205 0.011294 816,789.00
      May 01 2024 0.011501 -0.000435 -3.64% 0.011894 0.012001 0.011045 813,445.00
      Apr 30 2024 0.011936 -0.000411 -3.33% 0.012321 0.012548 0.011718 839,050.00
      Apr 29 2024 0.012347 -0.001074 -8.00% 0.014984 0.070071 0.012347 977,829.00
      Apr 28 2024 0.013421 -0.000634 -4.51% 0.014023 0.014298 0.013252 742,548.00
      Apr 27 2024 0.014055 0.00000800 0.06% 0.014061 0.014469 0.013864 742,642.00
      Apr 26 2024 0.014047 0.000028 0.20% 0.014072 0.014186 0.013853 718,168.00
      Apr 25 2024 0.014018 -0.000214 -1.50% 0.014254 0.014313 0.013825 726,076.00
      Apr 24 2024 0.014232 -0.000736 -4.92% 0.014984 0.01515 0.013999 629,206.00
      Apr 23 2024 0.014969 0.0013 9.51% 0.013663 0.015113 0.013399 558,801.00
      Apr 22 2024 0.013669 0.00000700 0.05% 0.013534 0.070931 0.013264 746,054.00
      Apr 21 2024 0.013661 -0.000111 -0.81% 0.013764 0.032145 0.013477 704,647.00
      Apr 20 2024 0.013773 0.00018 1.32% 0.013534 0.013874 0.013243 706,376.00
      Apr 19 2024 0.013593 0.00000600 0.04% 0.013563 0.013952 0.013192 750,343.00
      Apr 18 2024 0.013586 -0.000253 -1.83% 0.013961 0.014557 0.013415 738,833.00
      Apr 17 2024 0.013839 0.000079 0.57% 0.013812 0.015595 0.013468 709,345.00
      Apr 16 2024 0.01376 0.000392 2.93% 0.013348 0.013959 0.013135 631,915.00
      Apr 15 2024 0.013368 0.000628 4.93% 0.012686 0.014036 0.012585 553,462.00
      Apr 14 2024 0.01274 0.000536 4.39% 0.012152 0.012752 0.011776 668,900.00
      Apr 13 2024 0.012204 -0.001677 -12.08% 0.013818 0.01385 0.01184 522,053.00
      Apr 12 2024 0.013882 -0.000989 -6.65% 0.014856 0.015991 0.013747 569,381.00
      Apr 11 2024 0.014871 0.000356 2.46% 0.014498 0.015112 0.014475 325,006.00
      Apr 10 2024 0.014514 -0.000681 -4.48% 0.015179 0.015224 0.014059 494,006.00
      Apr 09 2024 0.015195 0.000418 2.83% 0.014792 0.015332 0.014647 282,382.00
      Apr 08 2024 0.014777 -0.000012 -0.08% 0.014962 0.07522 0.014281 307,055.00
      Apr 07 2024 0.014788 -0.000209 -1.39% 0.014962 0.015494 0.014281 292,167.00
      Apr 06 2024 0.014997 0.000399 2.73% 0.014548 0.01508 0.014545 658,767.00
      Apr 05 2024 0.014598 -0.00031 -2.08% 0.014921 0.014977 0.014448 649,752.00
      Apr 04 2024 0.014908 0.000474 3.28% 0.014377 0.015003 0.014088 531,290.00
      Apr 03 2024 0.014434 -0.000775 -5.10% 0.013902 0.014675 0.013543 709,883.00
      Apr 02 2024 0.015209 -0.000854 -5.32% 0.016024 0.01649 0.013676 568,856.00
      Apr 01 2024 0.016062 -0.00062 -3.72% 0.016547 0.077062 0.015673 367,452.00
      Mar 31 2024 0.016683 -0.00205 -10.94% 0.01705 0.018074 0.015235 287,640.00
      Mar 30 2024 0.018733 -0.00071 -3.65% 0.019383 0.026027 0.017044 533,467.00
      Mar 29 2024 0.019442 -0.000446 -2.24% 0.019841 0.020387 0.019442 571,195.00
      Mar 28 2024 0.019888 -0.002648 -11.75% 0.022681 0.02351 0.019507 599,425.00
      Mar 27 2024 0.022536 -0.000991 -4.21% 0.023533 0.023537 0.022021 693,157.00
      Mar 26 2024 0.023527 -0.000215 -0.91% 0.023752 0.02461 0.023464 665,514.00
      Mar 25 2024 0.023742 -0.000553 -2.28% 0.020341 0.026548 0.020105 596,888.00
      Mar 24 2024 0.024295 0.002626 12.12% 0.021818 0.024817 0.02136 607,068.00
      Mar 23 2024 0.021669 0.000173 0.81% 0.021572 0.022178 0.02127 690,327.00
      Mar 22 2024 0.021496 -0.00082 -3.67% 0.022304 0.022415 0.021259 624,148.00
      Mar 21 2024 0.022316 0.001916 9.39% 0.020341 0.022944 0.020105 704,251.00
      Mar 20 2024 0.0204 0.001615 8.60% 0.018704 0.020499 0.018199 804,942.00
      Mar 19 2024 0.018785 -0.003702 -16.46% 0.022448 0.022664 0.017566 775,727.00
      Mar 18 2024 0.022487 -0.001533 -6.38% 0.021693 0.079592 0.021658 510,035.00
      Mar 17 2024 0.02402 -0.001782 -6.91% 0.026016 0.02608 0.022511 673,612.00
      Mar 16 2024 0.025802 -0.002109 -7.56% 0.027951 0.028356 0.025525 566,170.00
      Mar 15 2024 0.02791 -0.000019 -0.07% 0.021693 0.081587 0.021658 601,646.00
      Mar 14 2024 0.027929 0.006133 28.14% 0.021693 0.028783 0.019798 689,981.00
      Mar 13 2024 0.021796 0.001571 7.77% 0.020203 0.026354 0.019991 763,486.00
      Mar 12 2024 0.020225 0.002521 14.24% 0.017801 0.020479 0.017681 881,709.00
      Mar 11 2024 0.017704 -0.000013 -0.07% 0.018986 0.019409 0.017056 976,858.00
      Mar 10 2024 0.017717 0.000284 1.63% 0.017325 0.017905 0.017319 949,811.00
      Mar 09 2024 0.017433 -0.000981 -5.33% 0.018488 0.018988 0.017089 891,370.00
      Mar 08 2024 0.018414 -0.000518 -2.74% 0.018986 0.019409 0.018156 899,802.00
      Mar 07 2024 0.018932 0.000478 2.59% 0.018506 0.019208 0.018242 918,043.00
      Mar 06 2024 0.018454 0.000255 1.40% 0.017977 0.018562 0.017414 877,724.00
      Mar 05 2024 0.018199 0.000295 1.65% 0.017878 0.018704 0.016837 904,770.00
      Mar 04 2024 0.017904 0.000767 4.47% 0.015143 0.018248 0.014933 653,691.00
      Mar 03 2024 0.017138 -0.001 -5.51% 0.017959 0.019765 0.016989 857,557.00
      Mar 02 2024 0.018137 0.002414 15.35% 0.015719 0.018147 0.015564 925,887.00
      Mar 01 2024 0.015723 0.000724 4.83% 0.014976 0.016098 0.014802 1,027,078.00
      Feb 29 2024 0.014999 -0.000027 -0.18% 0.015143 0.01539 0.014648 1,011,739.00

      Your Recent History

      COIN
      ALPAUSD
      AlpaToken
      Delayed Upgrade Clock