ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,244.80
      0.27%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.17
      -0.33%
      Bitcoin
      69,307.77
      -1.17%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Alpha Venture DAO (Gate.io:ALPHAETH)

      6. Alpha Venture DAO (Gate.io:ALPHAETH) Historical

      ALPHAETH Alpha Venture DAO

      0.000031
      0.00 (0.00%)
      00:29:52 - Realtime Data

      ALPHAETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.000031 -0.00000100 -3.05% 0.000033 0.000033 0.000031 57,430.00
      May 20 2024 0.000033 -0.00000300 -8.43% 0.000036 0.000036 0.000033 75,106.00
      May 19 2024 0.000036 -0.00000100 -2.73% 0.000037 0.000037 0.000036 63,945.00
      May 18 2024 0.000037 0.00 0.00% 0.000037 0.000037 0.000036 68,354.00
      May 17 2024 0.000037 -0.00000030 -0.81% 0.000037 0.000037 0.000036 65,951.00
      May 16 2024 0.000037 0.00000080 2.22% 0.000036 0.000037 0.000036 73,926.00
      May 15 2024 0.000036 0.00000100 2.85% 0.000035 0.000036 0.000035 70,819.00
      May 14 2024 0.000035 -0.00000050 -1.40% 0.000036 0.000036 0.000035 73,294.00
      May 13 2024 0.000036 -0.00000020 -0.56% 0.000036 0.000036 0.000035 61,046.00
      May 12 2024 0.000036 -0.00000040 -1.10% 0.000036 0.000037 0.000036 61,730.00
      May 11 2024 0.000036 -0.00000050 -1.36% 0.000037 0.000037 0.000036 54,993.00
      May 10 2024 0.000037 0.00000010 0.27% 0.000037 0.000037 0.000036 74,430.00
      May 09 2024 0.000037 0.00000070 1.95% 0.000036 0.000037 0.000035 76,021.00
      May 08 2024 0.000036 0.00000030 0.84% 0.000036 0.000037 0.000035 85,584.00
      May 07 2024 0.000036 0.00 0.00% 0.000036 0.000036 0.000035 77,504.00
      May 06 2024 0.000036 -0.00000020 -0.56% 0.000036 0.000036 0.000035 73,892.00
      May 05 2024 0.000036 0.00000020 0.56% 0.000036 0.000036 0.000035 81,124.00
      May 04 2024 0.000036 -0.00000060 -1.66% 0.000036 0.000036 0.000035 71,599.00
      May 03 2024 0.000036 0.00 0.00% 0.000036 0.000036 0.000036 72,973.00
      May 02 2024 0.000036 0.00000060 1.69% 0.000036 0.000036 0.000035 87,015.00
      May 01 2024 0.000036 0.00000070 2.01% 0.000035 0.000036 0.000034 82,262.00
      Apr 30 2024 0.000035 0.00000030 0.87% 0.000035 0.000035 0.000034 77,460.00
      Apr 29 2024 0.000035 0.00000020 0.58% 0.000034 0.000035 0.000034 65,448.00
      Apr 28 2024 0.000034 -0.00000100 -2.79% 0.000036 0.000036 0.000034 56,477.00
      Apr 27 2024 0.000036 -0.00000100 -2.69% 0.000037 0.000038 0.000036 67,133.00
      Apr 26 2024 0.000037 -0.00000090 -2.36% 0.000038 0.000038 0.000037 70,431.00
      Apr 25 2024 0.000038 0.00000020 0.53% 0.000038 0.000038 0.000037 69,678.00
      Apr 24 2024 0.000038 -0.00000090 -2.32% 0.000039 0.00004 0.000038 59,880.00
      Apr 23 2024 0.000039 0.00000010 0.26% 0.000039 0.000039 0.000038 87,173.00
      Apr 22 2024 0.000039 -0.00000020 -0.51% 0.000039 0.000041 0.000038 73,922.00
      Apr 21 2024 0.000039 -0.00000090 -2.26% 0.00004 0.00004 0.000038 60,410.00
      Apr 20 2024 0.00004 0.00000200 5.25% 0.000038 0.00004 0.000038 75,123.00
      Apr 19 2024 0.000038 0.00000060 1.60% 0.000038 0.000039 0.000037 72,139.00
      Apr 18 2024 0.000038 0.00000030 0.81% 0.000037 0.000038 0.000037 68,737.00
      Apr 17 2024 0.000037 0.00000030 0.81% 0.000037 0.000038 0.000036 66,283.00
      Apr 16 2024 0.000037 0.00000040 1.10% 0.000036 0.000037 0.000036 72,079.00
      Apr 15 2024 0.000037 -0.00000300 -7.67% 0.000039 0.000039 0.000036 93,272.00
      Apr 14 2024 0.000039 0.00000020 0.51% 0.000039 0.000041 0.000038 58,659.00
      Apr 13 2024 0.000039 -0.00000400 -9.24% 0.000043 0.000043 0.000035 65,548.00
      Apr 12 2024 0.000043 -0.00000500 -10.29% 0.000049 0.00005 0.000042 70,661.00
      Apr 11 2024 0.000049 -0.00000300 -5.83% 0.000052 0.000054 0.000049 42,304.00
      Apr 10 2024 0.000052 0.00000100 1.99% 0.00005 0.000053 0.000047 145,262.00
      Apr 09 2024 0.00005 0.00000300 6.34% 0.000047 0.000053 0.000047 66,594.00
      Apr 08 2024 0.000047 -0.00000300 -5.95% 0.00005 0.000051 0.000047 34,430.00
      Apr 07 2024 0.00005 0.00 0.00% 0.00005 0.00006 0.00005 64,752.00
      Apr 06 2024 0.00005 0.00000500 10.89% 0.000046 0.000051 0.000046 50,376.00
      Apr 05 2024 0.000046 -0.00000070 -1.50% 0.000047 0.000048 0.000044 46,966.00
      Apr 04 2024 0.000047 0.00000300 6.88% 0.000044 0.000048 0.000043 58,753.00
      Apr 03 2024 0.000044 0.00000020 0.46% 0.000044 0.000045 0.000043 51,436.00
      Apr 02 2024 0.000043 -0.00000050 -1.14% 0.000044 0.000044 0.000041 49,228.00
      Apr 01 2024 0.000044 -0.00000090 -2.01% 0.000045 0.000046 0.000043 50,100.00
      Mar 31 2024 0.000045 -0.00000050 -1.10% 0.000045 0.000046 0.000044 45,587.00
      Mar 30 2024 0.000045 -0.00000100 -2.15% 0.000047 0.000047 0.000045 50,092.00
      Mar 29 2024 0.000047 0.00000070 1.53% 0.000046 0.000047 0.000045 53,829.00
      Mar 28 2024 0.000046 -0.00000060 -1.29% 0.000047 0.000047 0.000045 66,516.00
      Mar 27 2024 0.000046 -0.00000100 -2.11% 0.000048 0.000048 0.000046 70,027.00
      Mar 26 2024 0.000048 0.00000100 2.16% 0.000046 0.000048 0.000046 60,900.00
      Mar 25 2024 0.000046 0.00000020 0.43% 0.000046 0.000047 0.000046 47,127.00
      Mar 24 2024 0.000046 -0.00000010 -0.22% 0.000046 0.000047 0.000045 41,795.00
      Mar 23 2024 0.000046 -0.00000030 -0.65% 0.000046 0.000047 0.000046 38,316.00
      Mar 22 2024 0.000046 0.00000100 2.22% 0.000045 0.000046 0.000044 42,781.00
      Mar 21 2024 0.000045 0.00000090 2.04% 0.000044 0.000045 0.000043 47,937.00
      Mar 20 2024 0.000044 0.00000020 0.46% 0.000044 0.000045 0.000043 53,720.00
      Mar 19 2024 0.000044 -0.00000070 -1.57% 0.000044 0.000045 0.000042 60,809.00
      Mar 18 2024 0.000045 -0.00000100 -2.19% 0.000046 0.000047 0.000044 74,073.00
      Mar 17 2024 0.000046 0.00000060 1.33% 0.000046 0.000046 0.000045 72,916.00
      Mar 16 2024 0.000045 -0.00000300 -6.29% 0.000048 0.000049 0.000043 76,287.00
      Mar 15 2024 0.000048 -0.00000200 -4.06% 0.000049 0.00005 0.000045 80,475.00
      Mar 14 2024 0.000049 0.00000050 1.02% 0.000049 0.00005 0.000045 91,138.00
      Mar 13 2024 0.000049 -0.00000100 -2.00% 0.00005 0.000051 0.000048 72,217.00
      Mar 12 2024 0.00005 0.00000100 2.04% 0.000049 0.00005 0.000048 78,142.00
      Mar 11 2024 0.000049 -0.00000070 -1.41% 0.00005 0.000051 0.000048 75,600.00
      Mar 10 2024 0.00005 0.00000200 4.20% 0.000048 0.00005 0.000047 80,303.00
      Mar 09 2024 0.000048 0.00000300 6.76% 0.000044 0.000048 0.000044 68,221.00
      Mar 08 2024 0.000044 0.00000030 0.68% 0.000044 0.000047 0.000041 80,099.00
      Mar 07 2024 0.000044 0.00000200 4.71% 0.000043 0.000044 0.000042 80,375.00
      Mar 06 2024 0.000043 0.00000040 0.95% 0.000042 0.000043 0.000041 80,183.00
      Mar 05 2024 0.000042 -0.00000500 -10.71% 0.000047 0.000048 0.000041 99,668.00
      Mar 04 2024 0.000047 -0.00000200 -4.14% 0.000048 0.00005 0.000046 89,705.00
      Mar 03 2024 0.000048 -0.00000070 -1.43% 0.000049 0.00005 0.000043 102,996.00
      Mar 02 2024 0.000049 0.00000050 1.03% 0.000048 0.00005 0.000048 100,286.00
      Mar 01 2024 0.000049 0.00000300 6.55% 0.000047 0.000049 0.000046 82,999.00
      Feb 29 2024 0.000046 0.00000200 4.59% 0.000044 0.000046 0.000043 95,977.00
      Feb 28 2024 0.000044 -0.00000050 -1.13% 0.000044 0.000045 0.00004 89,026.00
      Feb 27 2024 0.000044 -0.00000060 -1.34% 0.000045 0.000045 0.000043 82,562.00
      Feb 26 2024 0.000045 0.00000020 0.45% 0.000044 0.000047 0.000043 92,549.00
      Feb 25 2024 0.000045 -0.00000100 -2.18% 0.000046 0.000047 0.000044 70,706.00
      Feb 24 2024 0.000046 0.00000200 4.59% 0.000044 0.000054 0.000043 57,727.00
      Feb 23 2024 0.000044 0.00000100 2.35% 0.000043 0.000044 0.000042 48,196.00
      Feb 22 2024 0.000043 0.00000200 4.88% 0.000041 0.000043 0.000041 58,239.00

      Your Recent History

      GATE
      ALPHAETH
      Alpha Venture DAO
      Delayed Upgrade Clock