AlpaToken More Historical Data - ALPAUSDT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
GATE
AlpaToken (Gate.io:ALPAUSDT)
AlpaToken (Gate.io:ALPAUSDT) Historical

ALPAUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 20 2024	0.009543	0.000195	2.09%	0.009351	0.00963	0.009208	1,182,349.00
Jul 19 2024	0.009348	-0.000013	-0.14%	0.009356	0.009411	0.009219	1,481,390.00
Jul 18 2024	0.009361	-0.000023	-0.25%	0.009382	0.009451	0.009277	1,408,339.00
Jul 17 2024	0.009384	0.000124	1.34%	0.009257	0.009509	0.009246	1,475,749.00
Jul 16 2024	0.00926	0.000861	10.25%	0.008397	0.009302	0.008391	1,497,022.00
Jul 15 2024	0.008399	-0.00000100	-0.01%	0.008384	0.008449	0.008331	1,582,973.00
Jul 14 2024	0.0084	0.000074	0.89%	0.008343	0.008449	0.008313	1,600,436.00
Jul 13 2024	0.008326	-0.00000800	-0.10%	0.008337	0.008409	0.008137	1,750,531.00
Jul 12 2024	0.008334	-0.000012	-0.14%	0.00835	0.008364	0.008301	1,696,014.00
Jul 11 2024	0.008346	0.000024	0.29%	0.008326	0.008371	0.008274	1,716,328.00
Jul 10 2024	0.008322	-0.000248	-2.89%	0.008559	0.008559	0.008267	756,446.00
Jul 09 2024	0.00857	-0.000293	-3.31%	0.008869	0.008869	0.008567	652,014.00
Jul 08 2024	0.008863	-0.000462	-4.95%	0.009966	0.009979	0.008092	1,814,464.00
Jul 07 2024	0.009325	0.000883	10.46%	0.008444	0.010701	0.007894	1,649,886.00
Jul 06 2024	0.008442	-0.000011	-0.13%	0.008449	0.008479	0.008441	1,597,778.00
Jul 05 2024	0.008453	-0.000863	-9.26%	0.009319	0.009319	0.008385	1,409,219.00
Jul 04 2024	0.009316	-0.00002	-0.21%	0.009338	0.009343	0.009312	1,448,763.00
Jul 03 2024	0.009336	-0.000012	-0.13%	0.009348	0.009351	0.009313	1,489,767.00
Jul 02 2024	0.009348	-0.000692	-6.89%	0.010035	0.010046	0.009312	750,628.00
Jul 01 2024	0.01004	-0.000159	-1.56%	0.010199	0.010242	0.010001	1,324,370.00
Jun 30 2024	0.010199	-0.00000400	-0.04%	0.010208	0.010214	0.010195	1,308,179.00
Jun 29 2024	0.010203	-0.000034	-0.33%	0.010243	0.010309	0.010196	1,352,303.00
Jun 28 2024	0.010237	-0.000161	-1.55%	0.010402	0.010419	0.010148	1,154,441.00
Jun 27 2024	0.010398	0.000067	0.65%	0.010348	0.01051	0.01029	1,317,857.00
Jun 26 2024	0.010331	0.000092	0.90%	0.010234	0.010508	0.010212	1,347,618.00
Jun 25 2024	0.010239	0.000154	1.53%	0.010074	0.01026	0.010031	1,217,278.00
Jun 24 2024	0.010085	-0.000636	-5.93%	0.010711	0.010751	0.010	1,310,925.00
Jun 23 2024	0.010721	0.00008	0.75%	0.010644	0.010885	0.010601	1,332,149.00
Jun 22 2024	0.010641	0.000235	2.26%	0.01039	0.010933	0.010351	1,249,574.00
Jun 21 2024	0.010406	-0.000076	-0.73%	0.010487	0.010488	0.010317	1,243,947.00
Jun 20 2024	0.010482	-0.000019	-0.18%	0.010499	0.010609	0.010434	1,316,956.00
Jun 19 2024	0.010501	0.000492	4.92%	0.010019	0.011363	0.010019	1,084,178.00
Jun 18 2024	0.010009	-0.000672	-6.29%	0.010675	0.011009	0.010	1,219,801.00
Jun 17 2024	0.010681	-0.00000400	-0.04%	0.010691	0.010759	0.01065	1,263,675.00
Jun 16 2024	0.010685	0.000013	0.12%	0.010676	0.010735	0.010663	1,233,496.00
Jun 15 2024	0.010672	0.000165	1.57%	0.010548	0.010726	0.010487	1,323,851.00
Jun 14 2024	0.010507	-0.000771	-6.84%	0.011297	0.011781	0.010051	1,016,092.00
Jun 13 2024	0.011278	-0.000111	-0.97%	0.011393	0.011586	0.011231	1,269,177.00
Jun 12 2024	0.011389	-0.000377	-3.20%	0.011765	0.011767	0.011261	1,199,256.00
Jun 11 2024	0.011766	-0.00003	-0.25%	0.011797	0.011801	0.011748	749,208.00
Jun 10 2024	0.011796	0.00000100	0.01%	0.011796	0.011885	0.011784	1,122,851.00
Jun 09 2024	0.011795	0.000021	0.18%	0.011776	0.0118	0.011773	1,186,241.00
Jun 08 2024	0.011774	-0.000015	-0.13%	0.011789	0.012126	0.011642	1,179,112.00
Jun 07 2024	0.011789	-0.000579	-4.68%	0.012367	0.01243	0.011437	1,131,375.00
Jun 06 2024	0.012368	-0.00006	-0.48%	0.012383	0.01243	0.01226	745,029.00
Jun 05 2024	0.012428	-0.000068	-0.54%	0.012508	0.012576	0.012053	969,445.00
Jun 04 2024	0.012496	0.000059	0.47%	0.012457	0.012523	0.012424	374,204.00
Jun 03 2024	0.012437	-0.000288	-2.26%	0.012722	0.012743	0.012413	1,105,005.00
Jun 02 2024	0.012725	0.000269	2.16%	0.01246	0.012728	0.012324	878,775.00
Jun 01 2024	0.012456	-0.000343	-2.68%	0.012803	0.012832	0.012385	1,077,090.00
May 31 2024	0.012799	-0.000031	-0.24%	0.012842	0.012871	0.012689	1,076,154.00
May 30 2024	0.01283	0.000018	0.14%	0.012808	0.013002	0.012776	1,043,514.00
May 29 2024	0.012812	0.000035	0.27%	0.012774	0.012856	0.01276	1,014,337.00
May 28 2024	0.012777	-0.000041	-0.32%	0.012823	0.012885	0.012754	1,104,403.00
May 27 2024	0.012818	0.000146	1.15%	0.012667	0.012879	0.01266	539,410.00
May 26 2024	0.012672	-0.000246	-1.90%	0.012925	0.012938	0.012661	1,068,715.00
May 25 2024	0.012918	-0.000161	-1.23%	0.013101	0.01319	0.012299	1,096,589.00
May 24 2024	0.013079	-0.000454	-3.35%	0.013524	0.013527	0.013027	971,084.00
May 23 2024	0.013533	0.00	0.00%	0.013532	0.013834	0.01351	553,691.00
May 22 2024	0.013533	0.000962	7.65%	0.012578	0.013614	0.0123	1,012,138.00
May 21 2024	0.012571	0.000253	2.05%	0.012303	0.013141	0.011761	1,170,933.00
May 20 2024	0.012318	0.000491	4.15%	0.011819	0.012507	0.011635	1,184,521.00
May 19 2024	0.011827	0.000456	4.01%	0.01139	0.0125	0.011357	1,190,814.00
May 18 2024	0.011371	-0.000322	-2.75%	0.011687	0.012448	0.010885	1,119,495.00
May 17 2024	0.011693	0.000309	2.71%	0.011376	0.01178	0.011269	1,136,769.00
May 16 2024	0.011384	-0.000421	-3.57%	0.011806	0.011848	0.011014	811,809.00
May 15 2024	0.011805	-0.000607	-4.89%	0.012406	0.012414	0.011795	1,174,146.00
May 14 2024	0.012412	-0.000191	-1.52%	0.01262	0.01262	0.012164	1,042,204.00
May 13 2024	0.012603	-0.000439	-3.37%	0.01304	0.013044	0.012547	1,051,844.00
May 12 2024	0.013042	0.00000300	0.02%	0.01304	0.01307	0.013028	1,001,845.00
May 11 2024	0.013039	0.000284	2.23%	0.013154	0.013743	0.012755	1,068,159.00
May 10 2024	0.012755	0.000018	0.14%	0.01274	0.013345	0.012635	801,876.00
May 09 2024	0.012737	0.000497	4.06%	0.012242	0.013081	0.01214	674,988.00
May 08 2024	0.01224	-0.000085	-0.69%	0.012317	0.012343	0.012126	351,490.00
May 07 2024	0.012325	-0.00037	-2.91%	0.012687	0.012786	0.012054	926,225.00
May 06 2024	0.012695	0.000162	1.29%	0.012527	0.012788	0.012465	1,072,554.00
May 05 2024	0.012533	0.000293	2.39%	0.012192	0.012598	0.012172	1,061,134.00
May 04 2024	0.01224	0.000302	2.53%	0.011935	0.012574	0.01176	1,134,393.00
May 03 2024	0.011938	-0.000017	-0.14%	0.011958	0.011965	0.010738	1,209,304.00
May 02 2024	0.011955	0.00047	4.09%	0.011479	0.011984	0.011261	1,132,636.00
May 01 2024	0.011485	-0.000447	-3.75%	0.011932	0.012036	0.011031	1,185,797.00
Apr 30 2024	0.011932	-0.000481	-3.87%	0.012414	0.012436	0.011894	878,084.00
Apr 29 2024	0.012413	-0.001041	-7.74%	0.013454	0.013464	0.012001	1,154,983.00
Apr 28 2024	0.013454	-0.000627	-4.45%	0.014079	0.014135	0.013273	1,038,933.00
Apr 27 2024	0.014081	0.000055	0.39%	0.014024	0.014086	0.013977	999,376.00
Apr 26 2024	0.014026	-0.000072	-0.51%	0.014072	0.014089	0.013977	869,703.00
Apr 25 2024	0.014098	-0.00011	-0.77%	0.014209	0.01424	0.013931	805,144.00
Apr 24 2024	0.014208	-0.00079	-5.27%	0.014993	0.015103	0.014166	856,726.00
Apr 23 2024	0.014998	0.001381	10.14%	0.01362	0.015385	0.01344	988,923.00
Apr 22 2024	0.013617	0.00000400	0.03%	0.013609	0.013822	0.013385	1,008,969.00
Apr 21 2024	0.013613	-0.000211	-1.53%	0.01382	0.013884	0.01351	1,022,838.00
Apr 20 2024	0.013824	0.000322	2.38%	0.013477	0.013884	0.013273	1,006,732.00

Newcrest Mining

Delayed Upgrade Clock