Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALPAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28 2024 | 0.015027 | 0.000181 | 1.22% | 0.014861 | 0.015443 | 0.014298 | 1,050,083.00 |
| Feb 27 2024 | 0.014845 | -0.00018 | -1.20% | 0.015034 | 0.015384 | 0.014696 | 1,073,703.00 |
| Feb 26 2024 | 0.015025 | 0.000766 | 5.37% | 0.018213 | 0.068286 | 0.014132 | 763,738.00 |
| Feb 25 2024 | 0.01426 | -0.000125 | -0.87% | 0.014397 | 0.014792 | 0.014116 | 1,051,109.00 |
| Feb 24 2024 | 0.014385 | 0.00026 | 1.84% | 0.014113 | 0.014441 | 0.013984 | 1,087,481.00 |
| Feb 23 2024 | 0.014125 | -0.000369 | -2.55% | 0.014487 | 0.014628 | 0.014005 | 934,660.00 |
| Feb 22 2024 | 0.014494 | -0.000454 | -3.04% | 0.01486 | 0.014995 | 0.014422 | 849,420.00 |
| Feb 21 2024 | 0.014949 | -0.00000600 | -0.04% | 0.018213 | 0.018257 | 0.014654 | 861,448.00 |
| Feb 20 2024 | 0.014955 | -0.000898 | -5.66% | 0.01585 | 0.015923 | 0.014478 | 995,720.00 |
| Feb 19 2024 | 0.015853 | 0.000768 | 5.09% | 0.013004 | 0.016092 | 0.012923 | 671,368.00 |
| Feb 18 2024 | 0.015085 | 0.001088 | 7.78% | 0.013988 | 0.0154 | 0.013863 | 1,061,314.00 |
| Feb 17 2024 | 0.013996 | 0.0009 | 6.87% | 0.013061 | 0.014127 | 0.013028 | 1,080,781.00 |
| Feb 16 2024 | 0.013097 | -0.000923 | -6.58% | 0.014023 | 0.014099 | 0.012711 | 1,049,438.00 |
| Feb 15 2024 | 0.01402 | 0.000705 | 5.30% | 0.013276 | 0.01411 | 0.013103 | 1,076,561.00 |
| Feb 14 2024 | 0.013314 | 0.000194 | 1.48% | 0.01311 | 0.013455 | 0.012794 | 1,110,498.00 |
