ALPACAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.12804 | -0.00607 | -4.53% | 0.13383 | 0.13684 | 0.12516 | 126,150.00 |
Jul 17 2024 | 0.13411 | 0.00168 | 1.27% | 0.13309 | 0.13624 | 0.13187 | 108,347.00 |
Jul 16 2024 | 0.13243 | -0.0017 | -1.27% | 0.1342 | 0.13484 | 0.12726 | 144,112.00 |
Jul 15 2024 | 0.13413 | 0.00713 | 5.61% | 0.12691 | 0.13432 | 0.12668 | 131,618.00 |
Jul 14 2024 | 0.127 | 0.00341 | 2.76% | 0.12379 | 0.12741 | 0.12272 | 120,778.00 |
Jul 13 2024 | 0.12359 | 0.00237 | 1.96% | 0.12051 | 0.12482 | 0.11846 | 124,258.00 |
Jul 12 2024 | 0.12122 | 0.00143 | 1.19% | 0.11962 | 0.12173 | 0.11523 | 122,421.00 |
Jul 11 2024 | 0.11979 | -0.00007 | -0.06% | 0.11939 | 0.12266 | 0.11878 | 124,994.00 |
Jul 10 2024 | 0.11986 | 0.00105 | 0.88% | 0.1191 | 0.11986 | 0.1158 | 128,316.00 |
Jul 09 2024 | 0.11881 | 0.00282 | 2.43% | 0.11535 | 0.11933 | 0.11441 | 140,405.00 |
Jul 08 2024 | 0.11599 | 0.00615 | 5.60% | 0.10829 | 0.1165 | 0.10431 | 161,224.00 |
Jul 07 2024 | 0.10984 | -0.00607 | -5.24% | 0.11567 | 0.11574 | 0.1091 | 128,905.00 |
Jul 06 2024 | 0.11591 | 0.00857 | 7.98% | 0.10666 | 0.11592 | 0.10475 | 154,519.00 |
Jul 05 2024 | 0.10734 | -0.00511 | -4.54% | 0.11137 | 0.11137 | 0.09617 | 325,940.00 |
Jul 04 2024 | 0.11245 | -0.0098 | -8.02% | 0.12243 | 0.12388 | 0.11243 | 141,431.00 |
Jul 03 2024 | 0.12225 | -0.00616 | -4.80% | 0.12875 | 0.12938 | 0.12109 | 125,095.00 |
Jul 02 2024 | 0.12841 | -0.0001 | -0.08% | 0.12806 | 0.13028 | 0.12681 | 111,701.00 |
Jul 01 2024 | 0.12851 | -0.00181 | -1.39% | 0.130 | 0.133 | 0.12688 | 155,433.00 |
Jun 30 2024 | 0.13032 | 0.00536 | 4.29% | 0.12553 | 0.13086 | 0.12287 | 114,135.00 |
Jun 29 2024 | 0.12496 | -0.00738 | -5.58% | 0.13221 | 0.14022 | 0.12428 | 458,580.00 |
Jun 28 2024 | 0.13234 | 0.00231 | 1.78% | 0.13007 | 0.13613 | 0.1281 | 175,858.00 |
Jun 27 2024 | 0.13003 | 0.00481 | 3.84% | 0.12479 | 0.13365 | 0.12314 | 189,874.00 |
Jun 26 2024 | 0.12522 | -0.00203 | -1.60% | 0.12748 | 0.12965 | 0.12274 | 147,788.00 |
Jun 25 2024 | 0.12725 | 0.00443 | 3.61% | 0.12315 | 0.12928 | 0.12315 | 141,568.00 |
Jun 24 2024 | 0.12282 | 0.00279 | 2.32% | 0.12021 | 0.12293 | 0.11516 | 251,910.00 |
Jun 23 2024 | 0.12003 | -0.00627 | -4.96% | 0.12642 | 0.13494 | 0.11995 | 243,270.00 |
Jun 22 2024 | 0.1263 | 0.00032 | 0.25% | 0.12617 | 0.13374 | 0.12367 | 200,051.00 |
Jun 21 2024 | 0.12598 | 0.00212 | 1.71% | 0.12378 | 0.12628 | 0.12162 | 151,865.00 |
Jun 20 2024 | 0.12386 | 0.00333 | 2.76% | 0.12071 | 0.12988 | 0.12013 | 153,288.00 |
Jun 19 2024 | 0.12053 | -0.00263 | -2.14% | 0.12296 | 0.12659 | 0.11931 | 129,249.00 |
Jun 18 2024 | 0.12316 | -0.01451 | -10.54% | 0.13741 | 0.13741 | 0.11906 | 298,106.00 |
Jun 17 2024 | 0.13767 | -0.01919 | -12.23% | 0.15693 | 0.1578 | 0.1356 | 147,314.00 |
Jun 16 2024 | 0.15686 | 0.00076 | 0.49% | 0.15664 | 0.15817 | 0.15307 | 110,978.00 |
Jun 15 2024 | 0.1561 | 0.00105 | 0.68% | 0.15537 | 0.16148 | 0.15439 | 104,900.00 |
Jun 14 2024 | 0.15505 | -0.00242 | -1.54% | 0.15665 | 0.16257 | 0.15079 | 120,268.00 |
Jun 13 2024 | 0.15747 | -0.0076 | -4.60% | 0.16581 | 0.16652 | 0.1558 | 96,599.00 |
Jun 12 2024 | 0.16507 | 0.008 | 5.09% | 0.15735 | 0.16726 | 0.15583 | 98,805.00 |
Jun 11 2024 | 0.15707 | -0.00783 | -4.75% | 0.16512 | 0.16566 | 0.15298 | 149,293.00 |
Jun 10 2024 | 0.1649 | -0.00384 | -2.28% | 0.16831 | 0.16914 | 0.16354 | 81,930.00 |
Jun 09 2024 | 0.16874 | 0.00454 | 2.76% | 0.1649 | 0.16942 | 0.16266 | 119,355.00 |
Jun 08 2024 | 0.1642 | -0.00956 | -5.50% | 0.17425 | 0.17504 | 0.1635 | 135,816.00 |
Jun 07 2024 | 0.17376 | -0.01466 | -7.78% | 0.18865 | 0.19298 | 0.16848 | 196,918.00 |
Jun 06 2024 | 0.18842 | 0.00202 | 1.08% | 0.18625 | 0.1892 | 0.1807 | 137,115.00 |
Jun 05 2024 | 0.1864 | 0.00859 | 4.83% | 0.178 | 0.19348 | 0.178 | 295,971.00 |
Jun 04 2024 | 0.17781 | 0.00774 | 4.55% | 0.16962 | 0.178 | 0.16744 | 150,991.00 |
Jun 03 2024 | 0.17007 | 0.00115 | 0.68% | 0.16904 | 0.17543 | 0.1672 | 115,854.00 |
Jun 02 2024 | 0.16892 | -0.00326 | -1.89% | 0.17222 | 0.17329 | 0.16647 | 108,427.00 |
Jun 01 2024 | 0.17218 | -0.00757 | -4.21% | 0.18023 | 0.18023 | 0.17187 | 144,075.00 |
May 31 2024 | 0.17975 | -0.00119 | -0.66% | 0.18078 | 0.18529 | 0.17742 | 128,711.00 |
May 30 2024 | 0.18094 | 0.00156 | 0.87% | 0.17878 | 0.18578 | 0.17611 | 117,874.00 |
May 29 2024 | 0.17938 | -0.00227 | -1.25% | 0.18166 | 0.18683 | 0.1789 | 166,350.00 |
May 28 2024 | 0.18165 | 0.0002 | 0.11% | 0.18185 | 0.18233 | 0.17577 | 122,752.00 |
May 27 2024 | 0.18145 | -0.0023 | -1.25% | 0.18285 | 0.18647 | 0.17768 | 123,932.00 |
May 26 2024 | 0.18375 | 0.00729 | 4.13% | 0.17669 | 0.1869 | 0.17315 | 134,021.00 |
May 25 2024 | 0.17646 | 0.00538 | 3.14% | 0.17144 | 0.17745 | 0.17144 | 83,502.00 |
May 24 2024 | 0.17108 | -0.00254 | -1.46% | 0.17329 | 0.1766 | 0.16623 | 152,383.00 |
May 23 2024 | 0.17362 | -0.00513 | -2.87% | 0.17825 | 0.18066 | 0.16678 | 125,129.00 |
May 22 2024 | 0.17875 | 0.00041 | 0.23% | 0.17898 | 0.18236 | 0.17472 | 99,935.00 |
May 21 2024 | 0.17834 | 0.00529 | 3.06% | 0.17314 | 0.17934 | 0.1706 | 204,282.00 |
May 20 2024 | 0.17305 | 0.01318 | 8.24% | 0.16045 | 0.17511 | 0.1581 | 117,963.00 |
May 19 2024 | 0.15987 | -0.00767 | -4.58% | 0.16709 | 0.16747 | 0.15945 | 91,025.00 |
May 18 2024 | 0.16754 | 0.00078 | 0.47% | 0.16678 | 0.1698 | 0.16491 | 132,603.00 |
May 17 2024 | 0.16676 | 0.00279 | 1.70% | 0.16379 | 0.16865 | 0.16185 | 89,045.00 |
May 16 2024 | 0.16397 | -0.00656 | -3.85% | 0.16901 | 0.16953 | 0.16001 | 88,846.00 |
May 15 2024 | 0.17053 | 0.01562 | 10.08% | 0.15516 | 0.17123 | 0.15391 | 129,172.00 |
May 14 2024 | 0.15491 | -0.01178 | -7.07% | 0.16625 | 0.16777 | 0.15268 | 126,751.00 |
May 13 2024 | 0.16669 | -0.00054 | -0.32% | 0.1678 | 0.1713 | 0.1578 | 117,688.00 |
May 12 2024 | 0.16723 | 0.00536 | 3.31% | 0.16229 | 0.17085 | 0.1622 | 86,445.00 |
May 11 2024 | 0.16187 | -0.0004 | -0.25% | 0.16222 | 0.16867 | 0.16151 | 110,569.00 |
May 10 2024 | 0.16227 | -0.00471 | -2.82% | 0.1676 | 0.17185 | 0.15882 | 174,807.00 |
May 09 2024 | 0.16698 | 0.00264 | 1.61% | 0.16446 | 0.16821 | 0.15826 | 142,000.00 |
May 08 2024 | 0.16434 | -0.00364 | -2.17% | 0.16727 | 0.16861 | 0.16166 | 147,357.00 |
May 07 2024 | 0.16798 | -0.00344 | -2.01% | 0.1714 | 0.1747 | 0.16763 | 122,872.00 |
May 06 2024 | 0.17142 | -0.00645 | -3.63% | 0.17762 | 0.18135 | 0.1712 | 201,909.00 |
May 05 2024 | 0.17787 | -0.00356 | -1.96% | 0.17947 | 0.18235 | 0.17418 | 164,268.00 |
May 04 2024 | 0.18143 | 0.00106 | 0.59% | 0.17924 | 0.18267 | 0.17686 | 258,747.00 |
May 03 2024 | 0.18037 | 0.00451 | 2.56% | 0.17414 | 0.18067 | 0.1737 | 145,898.00 |
May 02 2024 | 0.17586 | 0.0094 | 5.65% | 0.16836 | 0.17678 | 0.16253 | 154,258.00 |
May 01 2024 | 0.16646 | 0.00321 | 1.97% | 0.16442 | 0.16738 | 0.15639 | 166,850.00 |
Apr 30 2024 | 0.16325 | -0.0137 | -7.74% | 0.17654 | 0.18287 | 0.15685 | 418,495.00 |
Apr 29 2024 | 0.17695 | 0.00502 | 2.92% | 0.17143 | 0.1775 | 0.16688 | 194,723.00 |
Apr 28 2024 | 0.17193 | -0.00523 | -2.95% | 0.17644 | 0.1806 | 0.17148 | 171,458.00 |
Apr 27 2024 | 0.17716 | 0.00372 | 2.14% | 0.17304 | 0.17729 | 0.16864 | 164,469.00 |
Apr 26 2024 | 0.17344 | -0.00784 | -4.32% | 0.18114 | 0.18187 | 0.17289 | 136,523.00 |
Apr 25 2024 | 0.18128 | -0.0017 | -0.93% | 0.1829 | 0.18503 | 0.17725 | 167,059.00 |
Apr 24 2024 | 0.18298 | -0.01178 | -6.05% | 0.19443 | 0.20171 | 0.18146 | 132,463.00 |
Apr 23 2024 | 0.19476 | -0.01118 | -5.43% | 0.20523 | 0.20917 | 0.19337 | 104,014.00 |
Apr 22 2024 | 0.20594 | 0.00735 | 3.70% | 0.19863 | 0.20783 | 0.19833 | 161,703.00 |
Apr 21 2024 | 0.19859 | -0.00164 | -0.82% | 0.20024 | 0.20423 | 0.19403 | 147,780.00 |
Apr 20 2024 | 0.20023 | 0.01083 | 5.72% | 0.18954 | 0.2017 | 0.18669 | 131,294.00 |