Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALPHRETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000248 | -0.00000006 | -2.36% | 0.00000255 | 0.00000257 | 0.00000245 | 938,610.00 |
| Jul 17 2024 | 0.00000254 | 0.00000009 | 3.67% | 0.00000246 | 0.00000254 | 0.00000240 | 695,515.00 |
| Jul 16 2024 | 0.00000245 | -0.00000002 | -0.81% | 0.00000248 | 0.00000250 | 0.00000242 | 1,048,366.00 |
| Jul 15 2024 | 0.00000247 | -0.00000018 | -6.79% | 0.00000246 | 0.00000252 | 0.00000232 | 1,051,385.00 |
| Jul 14 2024 | 0.00000265 | 0.00000017 | 6.85% | 0.00000254 | 0.00000276 | 0.00000253 | 347,653.00 |
| Jul 13 2024 | 0.00000248 | 0.00000004 | 1.64% | 0.00000246 | 0.00000255 | 0.00000246 | 201,993.00 |
| Jul 12 2024 | 0.00000244 | -0.00000020 | -7.58% | 0.00000264 | 0.00000268 | 0.00000241 | 523,046.00 |
| Jul 11 2024 | 0.00000264 | 0.00000007 | 2.72% | 0.00000257 | 0.00000265 | 0.00000254 | 215,370.00 |
| Jul 10 2024 | 0.00000257 | -0.00000005 | -1.91% | 0.00000260 | 0.00000266 | 0.00000253 | 1,242,255.00 |
| Jul 09 2024 | 0.00000262 | -0.00000014 | -5.07% | 0.00000273 | 0.00000275 | 0.00000257 | 1,113,159.00 |
| Jul 08 2024 | 0.00000276 | -0.00000005 | -1.78% | 0.00000281 | 0.00000288 | 0.00000275 | 56,898.00 |
| Jul 07 2024 | 0.00000281 | 0.00000017 | 6.44% | 0.00000264 | 0.00000282 | 0.00000264 | 792,872.00 |
| Jul 06 2024 | 0.00000264 | -0.00000008 | -2.94% | 0.00000272 | 0.00000275 | 0.00000264 | 929,381.00 |
| Jul 05 2024 | 0.00000272 | -0.00000006 | -2.16% | 0.00000279 | 0.00000302 | 0.00000264 | 868,684.00 |
| Jul 04 2024 | 0.00000278 | -0.00000006 | -2.11% | 0.00000285 | 0.00000291 | 0.00000274 | 522,480.00 |
| Jul 03 2024 | 0.00000284 | 0.00 | 0.00% | 0.00000286 | 0.00000288 | 0.00000284 | 1,079,925.00 |
| Jul 02 2024 | 0.00000284 | -0.00000008 | -2.74% | 0.00000292 | 0.00000296 | 0.00000284 | 848,583.00 |
| Jul 01 2024 | 0.00000292 | 0.00000004 | 1.39% | 0.00000288 | 0.00000306 | 0.00000281 | 441,904.00 |
| Jun 30 2024 | 0.00000288 | -0.00000010 | -3.36% | 0.00000296 | 0.00000298 | 0.00000287 | 1,037,572.00 |
| Jun 29 2024 | 0.00000298 | 0.00000001 | 0.34% | 0.00000297 | 0.00000298 | 0.00000293 | 1,003,543.00 |
| Jun 28 2024 | 0.00000297 | -0.00000021 | -6.60% | 0.00000317 | 0.00000319 | 0.00000293 | 912,179.00 |
| Jun 27 2024 | 0.00000318 | 0.00000005 | 1.60% | 0.00000314 | 0.00000327 | 0.00000311 | 729,611.00 |
| Jun 26 2024 | 0.00000313 | -0.00000005 | -1.57% | 0.00000318 | 0.00000319 | 0.00000308 | 893,085.00 |
| Jun 25 2024 | 0.00000318 | 0.00000001 | 0.32% | 0.00000317 | 0.00000335 | 0.00000313 | 389,948.00 |
| Jun 24 2024 | 0.00000317 | 0.00 | 0.00% | 0.00000316 | 0.00000332 | 0.00000316 | 696,249.00 |
| Jun 23 2024 | 0.00000317 | 0.00000002 | 0.63% | 0.00000315 | 0.00000317 | 0.00000310 | 893,337.00 |
| Jun 22 2024 | 0.00000315 | 0.00 | 0.00% | 0.00000314 | 0.00000329 | 0.00000313 | 801,466.00 |
| Jun 21 2024 | 0.00000315 | 0.00000009 | 2.94% | 0.00000308 | 0.00000320 | 0.00000307 | 413,335.00 |
| Jun 20 2024 | 0.00000306 | -0.00000006 | -1.92% | 0.00000305 | 0.00000314 | 0.00000299 | 508,155.00 |
| Jun 19 2024 | 0.00000312 | 0.00000002 | 0.65% | 0.00000310 | 0.00000313 | 0.00000299 | 265,907.00 |
| Jun 18 2024 | 0.00000310 | 0.00000003 | 0.98% | 0.00000309 | 0.00000393 | 0.00000298 | 710,027.00 |
| Jun 17 2024 | 0.00000307 | 0.00000008 | 2.68% | 0.00000298 | 0.00000311 | 0.00000290 | 609,993.00 |
| Jun 16 2024 | 0.00000299 | -0.00000013 | -4.17% | 0.00000313 | 0.00000330 | 0.00000287 | 805,496.00 |
| Jun 15 2024 | 0.00000312 | -0.00000013 | -4.00% | 0.00000325 | 0.00000325 | 0.00000311 | 869,406.00 |
| Jun 14 2024 | 0.00000325 | -0.00000022 | -6.34% | 0.00000346 | 0.00000348 | 0.00000322 | 787,091.00 |
| Jun 13 2024 | 0.00000347 | 0.00000014 | 4.20% | 0.00000335 | 0.00000351 | 0.00000324 | 747,428.00 |
| Jun 12 2024 | 0.00000333 | -0.00000007 | -2.06% | 0.00000339 | 0.00000381 | 0.00000302 | 602,389.00 |
| Jun 11 2024 | 0.00000340 | 0.00000036 | 11.84% | 0.00000305 | 0.00000347 | 0.00000304 | 693,414.00 |
| Jun 10 2024 | 0.00000304 | -0.00000019 | -5.88% | 0.00000322 | 0.00000352 | 0.00000301 | 413,969.00 |
| Jun 09 2024 | 0.00000323 | 0.00000010 | 3.19% | 0.00000313 | 0.00000325 | 0.00000311 | 348,372.00 |
| Jun 08 2024 | 0.00000313 | -0.00000005 | -1.57% | 0.00000318 | 0.00000320 | 0.00000308 | 738,806.00 |
| Jun 07 2024 | 0.00000318 | 0.00000006 | 1.92% | 0.00000311 | 0.00000330 | 0.00000309 | 703,753.00 |
| Jun 06 2024 | 0.00000312 | 0.00000002 | 0.65% | 0.00000310 | 0.00000316 | 0.00000310 | 718,729.00 |
| Jun 05 2024 | 0.00000310 | -0.00000003 | -0.96% | 0.00000313 | 0.00000319 | 0.00000309 | 790,752.00 |
| Jun 04 2024 | 0.00000313 | -0.00000013 | -3.99% | 0.00000325 | 0.00000328 | 0.00000308 | 394,490.00 |
| Jun 03 2024 | 0.00000326 | -0.00000001 | -0.31% | 0.00000327 | 0.00000327 | 0.00000318 | 542,890.00 |
| Jun 02 2024 | 0.00000327 | 0.00000013 | 4.14% | 0.00000314 | 0.00000333 | 0.00000308 | 692,945.00 |
| Jun 01 2024 | 0.00000314 | -0.00000012 | -3.68% | 0.00000325 | 0.00000326 | 0.00000313 | 786,313.00 |
| May 31 2024 | 0.00000326 | -0.00000013 | -3.83% | 0.00000338 | 0.00000359 | 0.00000321 | 551,044.00 |
| May 30 2024 | 0.00000339 | -0.00000008 | -2.31% | 0.00000346 | 0.00000360 | 0.00000312 | 273,208.00 |
| May 29 2024 | 0.00000347 | 0.00000005 | 1.46% | 0.00000341 | 0.00000367 | 0.00000313 | 215,662.00 |
| May 28 2024 | 0.00000342 | 0.00000025 | 7.89% | 0.00000317 | 0.00000370 | 0.00000307 | 386,316.00 |
| May 27 2024 | 0.00000317 | -0.00000001 | -0.31% | 0.00000319 | 0.00000335 | 0.00000308 | 391,485.00 |
| May 26 2024 | 0.00000318 | -0.00000006 | -1.85% | 0.00000327 | 0.00000373 | 0.00000313 | 456,533.00 |
| May 25 2024 | 0.00000324 | -0.00000029 | -8.22% | 0.00000354 | 0.00000377 | 0.00000319 | 422,447.00 |
| May 24 2024 | 0.00000353 | 0.00000030 | 9.29% | 0.00000324 | 0.00000583 | 0.00000319 | 362,211.00 |
| May 23 2024 | 0.00000323 | -0.00000003 | -0.92% | 0.00000325 | 0.00000332 | 0.00000311 | 275,713.00 |
| May 22 2024 | 0.00000326 | 0.00000011 | 3.49% | 0.00000317 | 0.00000335 | 0.00000313 | 543,789.00 |
| May 21 2024 | 0.00000315 | -0.00000038 | -10.76% | 0.00000353 | 0.00000382 | 0.00000309 | 328,288.00 |
| May 20 2024 | 0.00000353 | -0.00000074 | -17.33% | 0.00000426 | 0.00000432 | 0.00000348 | 505,600.00 |
| May 19 2024 | 0.00000427 | 0.00000019 | 4.66% | 0.00000408 | 0.00000447 | 0.00000404 | 481,496.00 |
| May 18 2024 | 0.00000408 | -0.00000015 | -3.55% | 0.00000413 | 0.00000421 | 0.00000402 | 198,620.00 |
| May 17 2024 | 0.00000423 | 0.00000021 | 5.22% | 0.00000403 | 0.00000454 | 0.00000403 | 151,449.00 |
| May 16 2024 | 0.00000402 | 0.00000020 | 5.24% | 0.00000383 | 0.00000413 | 0.00000380 | 357,828.00 |
| May 15 2024 | 0.00000382 | -0.00000024 | -5.91% | 0.00000406 | 0.00000416 | 0.00000380 | 450,676.00 |
| May 14 2024 | 0.00000406 | 0.00000007 | 1.75% | 0.00000396 | 0.00000438 | 0.00000391 | 414,764.00 |
| May 13 2024 | 0.00000399 | 0.00000014 | 3.64% | 0.00000385 | 0.00000411 | 0.00000354 | 226,793.00 |
| May 12 2024 | 0.00000385 | 0.00000025 | 6.94% | 0.00000368 | 0.00000397 | 0.00000364 | 445,460.00 |
| May 11 2024 | 0.00000360 | -0.00000027 | -6.98% | 0.00000387 | 0.00000387 | 0.00000348 | 469,090.00 |
| May 10 2024 | 0.00000387 | 0.00000027 | 7.50% | 0.00000362 | 0.00000390 | 0.00000359 | 386,999.00 |
| May 09 2024 | 0.00000360 | -0.00000009 | -2.44% | 0.00000367 | 0.00000392 | 0.00000355 | 885,729.00 |
| May 08 2024 | 0.00000369 | 0.00000009 | 2.50% | 0.00000364 | 0.00000380 | 0.00000358 | 216,742.00 |
| May 07 2024 | 0.00000360 | -0.00000015 | -4.00% | 0.00000375 | 0.00000382 | 0.00000355 | 396,644.00 |
| May 06 2024 | 0.00000375 | -0.00000011 | -2.85% | 0.00000386 | 0.00000402 | 0.00000370 | 519,287.00 |
| May 05 2024 | 0.00000386 | 0.00 | 0.00% | 0.00000386 | 0.00000414 | 0.00000373 | 320,862.00 |
| May 04 2024 | 0.00000386 | -0.00000001 | -0.26% | 0.00000387 | 0.00000445 | 0.00000379 | 295,804.00 |
| May 03 2024 | 0.00000387 | -0.00000026 | -6.30% | 0.00000420 | 0.00000447 | 0.00000366 | 457,760.00 |
| May 02 2024 | 0.00000413 | 0.00000009 | 2.23% | 0.00000407 | 0.00000742 | 0.00000405 | 497,182.00 |
| May 01 2024 | 0.00000404 | -0.00000006 | -1.46% | 0.00000409 | 0.00000425 | 0.00000399 | 314,322.00 |
| Apr 30 2024 | 0.00000410 | 0.00000028 | 7.33% | 0.00000381 | 0.00000420 | 0.00000375 | 456,869.00 |
| Apr 29 2024 | 0.00000382 | -0.00000008 | -2.05% | 0.00000396 | 0.00000404 | 0.00000378 | 464,124.00 |
| Apr 28 2024 | 0.00000390 | -0.00000009 | -2.26% | 0.00000381 | 0.00000425 | 0.00000369 | 210,415.00 |
| Apr 27 2024 | 0.00000399 | -0.00000013 | -3.16% | 0.00000417 | 0.00000418 | 0.00000339 | 423,421.00 |
| Apr 26 2024 | 0.00000412 | -0.00000015 | -3.51% | 0.00000426 | 0.00000455 | 0.00000411 | 141,993.00 |
| Apr 25 2024 | 0.00000427 | 0.00000026 | 6.48% | 0.00000413 | 0.00000445 | 0.00000409 | 350,883.00 |
| Apr 24 2024 | 0.00000401 | -0.00000012 | -2.91% | 0.00000417 | 0.00000417 | 0.00000385 | 303,698.00 |
| Apr 23 2024 | 0.00000413 | -0.00000029 | -6.56% | 0.00000426 | 0.00000440 | 0.00000403 | 364,447.00 |
| Apr 22 2024 | 0.00000442 | 0.00000043 | 10.78% | 0.00000406 | 0.00000447 | 0.00000363 | 445,269.00 |
| Apr 21 2024 | 0.00000399 | -0.00000007 | -1.72% | 0.00000417 | 0.00000426 | 0.00000397 | 154,448.00 |
| Apr 20 2024 | 0.00000406 | 0.00000010 | 2.53% | 0.00000393 | 0.00000498 | 0.00000356 | 476,736.00 |
