ALPHAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.0733 | -0.00206 | -2.73% | 0.07555 | 0.07665 | 0.07103 | 112,216.00 |
Jul 17 2024 | 0.07536 | -0.00019 | -0.25% | 0.07536 | 0.07776 | 0.07434 | 185,049.00 |
Jul 16 2024 | 0.07555 | 0.0009 | 1.21% | 0.07484 | 0.07631 | 0.07103 | 195,866.00 |
Jul 15 2024 | 0.07465 | 0.00224 | 3.09% | 0.07228 | 0.07469 | 0.07138 | 243,794.00 |
Jul 14 2024 | 0.07241 | 0.00257 | 3.68% | 0.06948 | 0.07256 | 0.06923 | 230,786.00 |
Jul 13 2024 | 0.06984 | 0.00126 | 1.84% | 0.06889 | 0.07028 | 0.06838 | 156,517.00 |
Jul 12 2024 | 0.06858 | 0.00185 | 2.77% | 0.06703 | 0.06891 | 0.06568 | 179,791.00 |
Jul 11 2024 | 0.06673 | -0.00099 | -1.46% | 0.06773 | 0.06997 | 0.06656 | 177,567.00 |
Jul 10 2024 | 0.06772 | 0.00098 | 1.47% | 0.067 | 0.06851 | 0.06631 | 188,522.00 |
Jul 09 2024 | 0.06674 | 0.00179 | 2.76% | 0.06478 | 0.06731 | 0.06458 | 179,687.00 |
Jul 08 2024 | 0.06495 | 0.00189 | 3.00% | 0.06345 | 0.06781 | 0.06047 | 180,911.00 |
Jul 07 2024 | 0.06306 | -0.00344 | -5.17% | 0.06645 | 0.06725 | 0.06306 | 295,178.00 |
Jul 06 2024 | 0.0665 | 0.00557 | 9.14% | 0.06092 | 0.06699 | 0.06085 | 262,856.00 |
Jul 05 2024 | 0.06093 | -0.00579 | -8.68% | 0.06642 | 0.06642 | 0.05732 | 276,231.00 |
Jul 04 2024 | 0.06672 | -0.00843 | -11.22% | 0.07523 | 0.07569 | 0.06639 | 206,644.00 |
Jul 03 2024 | 0.07515 | -0.00441 | -5.54% | 0.07985 | 0.08022 | 0.07479 | 122,615.00 |
Jul 02 2024 | 0.07956 | 0.00045 | 0.57% | 0.07908 | 0.08056 | 0.0781 | 98,150.00 |
Jul 01 2024 | 0.07911 | -0.00297 | -3.62% | 0.08179 | 0.08314 | 0.07899 | 129,441.00 |
Jun 30 2024 | 0.08208 | 0.00643 | 8.50% | 0.07585 | 0.08243 | 0.07543 | 108,034.00 |
Jun 29 2024 | 0.07565 | -0.00302 | -3.84% | 0.07878 | 0.08029 | 0.07555 | 156,755.00 |
Jun 28 2024 | 0.07867 | -0.00306 | -3.74% | 0.08181 | 0.08654 | 0.07854 | 373,954.00 |
Jun 27 2024 | 0.08173 | 0.00153 | 1.91% | 0.08019 | 0.08363 | 0.07858 | 222,294.00 |
Jun 26 2024 | 0.0802 | -0.0015 | -1.84% | 0.08152 | 0.08264 | 0.07919 | 101,490.00 |
Jun 25 2024 | 0.0817 | 0.00133 | 1.65% | 0.08019 | 0.08218 | 0.07894 | 106,420.00 |
Jun 24 2024 | 0.08037 | 0.00168 | 2.13% | 0.07873 | 0.08037 | 0.07458 | 213,516.00 |
Jun 23 2024 | 0.07869 | -0.00274 | -3.36% | 0.08103 | 0.08245 | 0.078 | 154,864.00 |
Jun 22 2024 | 0.08143 | -0.00109 | -1.32% | 0.08243 | 0.08258 | 0.08031 | 92,034.00 |
Jun 21 2024 | 0.08252 | -0.00196 | -2.32% | 0.0846 | 0.08721 | 0.08181 | 141,200.00 |
Jun 20 2024 | 0.08448 | 0.0036 | 4.45% | 0.0813 | 0.08703 | 0.0809 | 134,014.00 |
Jun 19 2024 | 0.08088 | 0.00051 | 0.63% | 0.08065 | 0.08335 | 0.07969 | 190,294.00 |
Jun 18 2024 | 0.08037 | -0.01087 | -11.91% | 0.09101 | 0.09132 | 0.07626 | 425,929.00 |
Jun 17 2024 | 0.09124 | -0.0072 | -7.31% | 0.09857 | 0.0994 | 0.08852 | 195,508.00 |
Jun 16 2024 | 0.09844 | 0.0011 | 1.13% | 0.09723 | 0.09893 | 0.09321 | 211,620.00 |
Jun 15 2024 | 0.09734 | 0.00111 | 1.15% | 0.09623 | 0.09878 | 0.09593 | 94,489.00 |
Jun 14 2024 | 0.09623 | -0.00286 | -2.89% | 0.09875 | 0.10145 | 0.0932 | 157,201.00 |
Jun 13 2024 | 0.09909 | -0.00437 | -4.22% | 0.10298 | 0.10401 | 0.09799 | 200,749.00 |
Jun 12 2024 | 0.10346 | 0.00298 | 2.97% | 0.10043 | 0.10644 | 0.09796 | 203,081.00 |
Jun 11 2024 | 0.10048 | -0.00508 | -4.81% | 0.10576 | 0.10581 | 0.0974 | 363,204.00 |
Jun 10 2024 | 0.10556 | -0.00257 | -2.38% | 0.10818 | 0.10874 | 0.10469 | 107,553.00 |
Jun 09 2024 | 0.10813 | 0.00117 | 1.09% | 0.10694 | 0.10871 | 0.10568 | 122,696.00 |
Jun 08 2024 | 0.10696 | -0.00883 | -7.63% | 0.11567 | 0.11756 | 0.106 | 258,248.00 |
Jun 07 2024 | 0.11579 | -0.01375 | -10.61% | 0.12974 | 0.13319 | 0.10708 | 176,126.00 |
Jun 06 2024 | 0.12954 | -0.00125 | -0.96% | 0.13119 | 0.13141 | 0.12824 | 76,812.00 |
Jun 05 2024 | 0.13079 | 0.00028 | 0.21% | 0.13109 | 0.13271 | 0.130 | 194,168.00 |
Jun 04 2024 | 0.13051 | 0.00127 | 0.98% | 0.12911 | 0.13109 | 0.1266 | 85,011.00 |
Jun 03 2024 | 0.12924 | 0.00339 | 2.69% | 0.1263 | 0.13122 | 0.12548 | 153,254.00 |
Jun 02 2024 | 0.12585 | -0.00262 | -2.04% | 0.12865 | 0.13049 | 0.12455 | 97,405.00 |
Jun 01 2024 | 0.12847 | 0.00075 | 0.59% | 0.12714 | 0.13615 | 0.12695 | 499,735.00 |
May 31 2024 | 0.12772 | 0.00399 | 3.22% | 0.12368 | 0.12849 | 0.12165 | 132,193.00 |
May 30 2024 | 0.12373 | 0.00024 | 0.19% | 0.12346 | 0.12719 | 0.11902 | 124,482.00 |
May 29 2024 | 0.12349 | -0.00146 | -1.17% | 0.12459 | 0.12822 | 0.12266 | 159,967.00 |
May 28 2024 | 0.12495 | -0.00046 | -0.37% | 0.12574 | 0.12574 | 0.12066 | 181,174.00 |
May 27 2024 | 0.12541 | 0.00572 | 4.78% | 0.11975 | 0.12622 | 0.11954 | 223,074.00 |
May 26 2024 | 0.11969 | -0.00019 | -0.16% | 0.11987 | 0.12045 | 0.11756 | 170,207.00 |
May 25 2024 | 0.11988 | 0.00249 | 2.12% | 0.11829 | 0.12208 | 0.11816 | 171,078.00 |
May 24 2024 | 0.11739 | 0.00014 | 0.12% | 0.117 | 0.11874 | 0.11253 | 196,822.00 |
May 23 2024 | 0.11725 | -0.00172 | -1.45% | 0.11902 | 0.12275 | 0.11097 | 291,134.00 |
May 22 2024 | 0.11897 | -0.00087 | -0.73% | 0.11976 | 0.12144 | 0.1162 | 234,256.00 |
May 21 2024 | 0.11984 | -0.00033 | -0.27% | 0.12075 | 0.12197 | 0.11763 | 217,214.00 |
May 20 2024 | 0.12017 | 0.01095 | 10.03% | 0.10931 | 0.12032 | 0.10787 | 168,686.00 |
May 19 2024 | 0.10922 | -0.00474 | -4.16% | 0.1145 | 0.11495 | 0.10872 | 188,918.00 |
May 18 2024 | 0.11396 | 0.00078 | 0.69% | 0.1127 | 0.11455 | 0.11094 | 133,823.00 |
May 17 2024 | 0.11318 | 0.00474 | 4.37% | 0.10834 | 0.11411 | 0.10725 | 163,745.00 |
May 16 2024 | 0.10844 | -0.00076 | -0.70% | 0.10948 | 0.11068 | 0.10534 | 221,454.00 |
May 15 2024 | 0.1092 | 0.008 | 7.91% | 0.10115 | 0.10958 | 0.10058 | 184,199.00 |
May 14 2024 | 0.1012 | -0.00387 | -3.68% | 0.10498 | 0.10563 | 0.10106 | 164,776.00 |
May 13 2024 | 0.10507 | 0.0001 | 0.10% | 0.1052 | 0.10848 | 0.0996 | 567,727.00 |
May 12 2024 | 0.10497 | -0.0004 | -0.38% | 0.10562 | 0.10756 | 0.10372 | 112,662.00 |
May 11 2024 | 0.10537 | -0.00151 | -1.41% | 0.10667 | 0.10985 | 0.10523 | 105,242.00 |
May 10 2024 | 0.10688 | -0.00454 | -4.07% | 0.11146 | 0.1125 | 0.10447 | 186,190.00 |
May 09 2024 | 0.11142 | 0.00457 | 4.28% | 0.10677 | 0.11193 | 0.10417 | 327,305.00 |
May 08 2024 | 0.10685 | -0.00025 | -0.23% | 0.10706 | 0.11012 | 0.10464 | 356,409.00 |
May 07 2024 | 0.1071 | -0.00225 | -2.06% | 0.1094 | 0.11151 | 0.10697 | 141,031.00 |
May 06 2024 | 0.10935 | -0.00277 | -2.47% | 0.11209 | 0.1154 | 0.10931 | 196,216.00 |
May 05 2024 | 0.11212 | 0.00125 | 1.13% | 0.11087 | 0.11396 | 0.10813 | 245,552.00 |
May 04 2024 | 0.11087 | -0.00132 | -1.18% | 0.11192 | 0.11287 | 0.11014 | 170,521.00 |
May 03 2024 | 0.11219 | 0.004 | 3.70% | 0.10804 | 0.11356 | 0.106 | 395,227.00 |
May 02 2024 | 0.10819 | 0.00193 | 1.82% | 0.10584 | 0.10956 | 0.10231 | 146,237.00 |
May 01 2024 | 0.10626 | 0.0007 | 0.66% | 0.10543 | 0.10753 | 0.09719 | 224,163.00 |
Apr 30 2024 | 0.10556 | -0.00586 | -5.26% | 0.11107 | 0.11297 | 0.1018 | 289,323.00 |
Apr 29 2024 | 0.11142 | -0.00057 | -0.51% | 0.11219 | 0.11312 | 0.1084 | 156,784.00 |
Apr 28 2024 | 0.11199 | -0.00465 | -3.99% | 0.11666 | 0.11872 | 0.11181 | 159,996.00 |
Apr 27 2024 | 0.11664 | 0.00015 | 0.13% | 0.11656 | 0.11812 | 0.11104 | 181,569.00 |
Apr 26 2024 | 0.11649 | -0.00406 | -3.37% | 0.12027 | 0.12047 | 0.11526 | 151,279.00 |
Apr 25 2024 | 0.12055 | 0.00208 | 1.76% | 0.11942 | 0.1222 | 0.11424 | 325,882.00 |
Apr 24 2024 | 0.11847 | -0.00668 | -5.34% | 0.12472 | 0.13131 | 0.1177 | 685,307.00 |
Apr 23 2024 | 0.12515 | 0.00143 | 1.16% | 0.1237 | 0.12587 | 0.12158 | 536,394.00 |
Apr 22 2024 | 0.12372 | 0.0011 | 0.90% | 0.12254 | 0.12726 | 0.12193 | 280,615.00 |
Apr 21 2024 | 0.12262 | -0.00288 | -2.29% | 0.12533 | 0.12648 | 0.11925 | 191,719.00 |
Apr 20 2024 | 0.1255 | 0.00923 | 7.94% | 0.11687 | 0.1255 | 0.11553 | 302,199.00 |