Register for streaming realtime charts, analysis tools, and prices.
ALPHRETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 0.00000396 | 0.00000009 | 2.33% | 0.00000388 | 0.00000414 | 0.00000381 | 838,329.00 |
| Apr 18 2024 | 0.00000387 | -0.00000019 | -4.68% | 0.00000410 | 0.00000411 | 0.00000387 | 641,089.00 |
| Apr 17 2024 | 0.00000406 | -0.00000007 | -1.69% | 0.00000414 | 0.00000433 | 0.00000401 | 254,065.00 |
| Apr 16 2024 | 0.00000413 | 0.00000052 | 14.40% | 0.00000362 | 0.00000456 | 0.00000356 | 420,540.00 |
| Apr 15 2024 | 0.00000361 | 0.00000029 | 8.73% | 0.00000337 | 0.00000409 | 0.00000324 | 352,633.00 |
| Apr 14 2024 | 0.00000332 | -0.00000045 | -11.94% | 0.00000369 | 0.00000379 | 0.00000332 | 291,787.00 |
| Apr 13 2024 | 0.00000377 | 0.00 | 0.00% | 0.00000378 | 0.00000414 | 0.00000355 | 213,678.00 |
| Apr 12 2024 | 0.00000377 | -0.00000038 | -9.16% | 0.00000413 | 0.00000431 | 0.00000280 | 286,789.00 |
| Apr 11 2024 | 0.00000415 | 0.00000002 | 0.48% | 0.00000416 | 0.00000430 | 0.00000410 | 309,063.00 |
| Apr 10 2024 | 0.00000413 | -0.00000021 | -4.84% | 0.00000506 | 0.00000513 | 0.00000392 | 205,786.00 |
| Apr 09 2024 | 0.00000434 | 0.00000009 | 2.12% | 0.00000425 | 0.00000477 | 0.00000405 | 171,336.00 |
| Apr 08 2024 | 0.00000425 | -0.00000066 | -13.44% | 0.00000464 | 0.00000477 | 0.00000421 | 255,180.00 |
| Apr 07 2024 | 0.00000491 | -0.00000022 | -4.29% | 0.00000518 | 0.00000519 | 0.00000491 | 68,540.00 |
| Apr 06 2024 | 0.00000513 | 0.00000002 | 0.39% | 0.00000520 | 0.00000522 | 0.00000508 | 268,197.00 |
| Apr 05 2024 | 0.00000511 | -0.00000021 | -3.95% | 0.00000515 | 0.00000534 | 0.00000499 | 190,222.00 |
| Apr 04 2024 | 0.00000532 | 0.00000080 | 17.70% | 0.00000454 | 0.00000597 | 0.00000454 | 141,874.00 |
| Apr 03 2024 | 0.00000452 | -0.00000034 | -7.00% | 0.00000487 | 0.00000488 | 0.00000451 | 258,161.00 |
| Apr 02 2024 | 0.00000486 | 0.00000030 | 6.58% | 0.00000443 | 0.00000499 | 0.00000441 | 163,492.00 |
| Apr 01 2024 | 0.00000456 | 0.00000030 | 7.04% | 0.00000418 | 0.00000456 | 0.00000418 | 100,432.00 |
| Mar 31 2024 | 0.00000426 | -0.00000029 | -6.37% | 0.00000452 | 0.00000454 | 0.00000426 | 113,659.00 |
| Mar 30 2024 | 0.00000455 | 0.00000017 | 3.88% | 0.00000438 | 0.00000455 | 0.00000423 | 158,578.00 |
| Mar 29 2024 | 0.00000438 | 0.00000014 | 3.30% | 0.00000427 | 0.00000477 | 0.00000423 | 311,747.00 |
| Mar 28 2024 | 0.00000424 | -0.00000020 | -4.50% | 0.00000438 | 0.00000474 | 0.00000418 | 479,995.00 |
| Mar 27 2024 | 0.00000444 | -0.00000024 | -5.13% | 0.00000466 | 0.00000469 | 0.00000428 | 669,197.00 |
| Mar 26 2024 | 0.00000468 | -0.00000018 | -3.70% | 0.00000499 | 0.00000500 | 0.00000447 | 671,919.00 |
| Mar 25 2024 | 0.00000486 | -0.00000200 | -27.74% | 0.00000660 | 0.00000665 | 0.00000447 | 517,994.00 |
| Mar 24 2024 | 0.00000721 | 0.00000300 | 69.93% | 0.00000431 | 0.00000830 | 0.00000422 | 494,257.00 |
| Mar 23 2024 | 0.00000429 | 0.00000014 | 3.37% | 0.00000413 | 0.00000439 | 0.00000413 | 707,928.00 |
| Mar 22 2024 | 0.00000415 | -0.00000012 | -2.81% | 0.00000430 | 0.00000450 | 0.00000406 | 702,197.00 |
| Mar 21 2024 | 0.00000427 | -0.00000021 | -4.69% | 0.00000449 | 0.00000456 | 0.00000412 | 768,579.00 |
| Mar 20 2024 | 0.00000448 | -0.00000032 | -6.67% | 0.00000484 | 0.00000507 | 0.00000441 | 656,682.00 |
| Mar 19 2024 | 0.00000480 | 0.00000032 | 7.14% | 0.00000449 | 0.00000487 | 0.00000444 | 581,144.00 |
| Mar 18 2024 | 0.00000448 | 0.00000016 | 3.70% | 0.00000433 | 0.00000475 | 0.00000426 | 687,482.00 |
| Mar 17 2024 | 0.00000432 | -0.00000006 | -1.37% | 0.00000433 | 0.00000458 | 0.00000428 | 644,793.00 |
| Mar 16 2024 | 0.00000438 | 0.00000008 | 1.86% | 0.00000429 | 0.00000448 | 0.00000416 | 695,196.00 |
| Mar 15 2024 | 0.00000430 | 0.00000027 | 6.70% | 0.00000403 | 0.00000468 | 0.00000397 | 682,240.00 |
| Mar 14 2024 | 0.00000403 | -0.00000008 | -1.95% | 0.00000412 | 0.00000426 | 0.00000384 | 837,306.00 |
| Mar 13 2024 | 0.00000411 | -0.00000003 | -0.72% | 0.00000413 | 0.00000432 | 0.00000404 | 708,102.00 |
| Mar 12 2024 | 0.00000414 | -0.00000018 | -4.17% | 0.00000433 | 0.00000450 | 0.00000403 | 665,880.00 |
| Mar 11 2024 | 0.00000432 | -0.00000015 | -3.36% | 0.00000449 | 0.00000460 | 0.00000403 | 672,990.00 |
| Mar 10 2024 | 0.00000447 | 0.00000017 | 3.95% | 0.00000424 | 0.00000467 | 0.00000411 | 753,092.00 |
| Mar 09 2024 | 0.00000430 | 0.00000011 | 2.63% | 0.00000420 | 0.00000434 | 0.00000409 | 778,553.00 |
| Mar 08 2024 | 0.00000419 | 0.00000007 | 1.70% | 0.00000410 | 0.00000421 | 0.00000394 | 921,745.00 |
| Mar 07 2024 | 0.00000412 | 0.00000015 | 3.78% | 0.00000397 | 0.00000435 | 0.00000386 | 813,259.00 |
| Mar 06 2024 | 0.00000397 | -0.00000031 | -7.24% | 0.00000431 | 0.00000435 | 0.00000376 | 861,808.00 |
| Mar 05 2024 | 0.00000428 | -0.00000009 | -2.06% | 0.00000443 | 0.00000481 | 0.00000426 | 661,294.00 |
| Mar 04 2024 | 0.00000437 | -0.00000074 | -14.48% | 0.00000490 | 0.00000501 | 0.00000434 | 620,609.00 |
| Mar 03 2024 | 0.00000511 | 0.00000037 | 7.81% | 0.00000474 | 0.00000517 | 0.00000465 | 633,701.00 |
| Mar 02 2024 | 0.00000474 | -0.00000022 | -4.44% | 0.00000503 | 0.00000508 | 0.00000453 | 651,987.00 |
| Mar 01 2024 | 0.00000496 | 0.00000045 | 9.98% | 0.00000452 | 0.00000521 | 0.00000439 | 736,517.00 |
| Feb 29 2024 | 0.00000451 | -0.00000025 | -5.25% | 0.00000474 | 0.00000481 | 0.00000412 | 758,924.00 |
| Feb 28 2024 | 0.00000476 | -0.00000061 | -11.36% | 0.00000537 | 0.00000542 | 0.00000453 | 707,716.00 |
| Feb 27 2024 | 0.00000537 | 0.00000068 | 14.50% | 0.00000468 | 0.00000576 | 0.00000466 | 587,359.00 |
| Feb 26 2024 | 0.00000469 | -0.00000044 | -8.58% | 0.00000513 | 0.00000576 | 0.00000468 | 621,175.00 |
| Feb 25 2024 | 0.00000513 | 0.00000048 | 10.32% | 0.00000485 | 0.00000631 | 0.00000471 | 496,696.00 |
| Feb 24 2024 | 0.00000465 | -0.00000018 | -3.73% | 0.00000484 | 0.00000561 | 0.00000460 | 703,154.00 |
| Feb 23 2024 | 0.00000483 | -0.00000082 | -14.51% | 0.00000574 | 0.00000575 | 0.00000461 | 565,228.00 |
| Feb 22 2024 | 0.00000565 | 0.00000100 | 22.57% | 0.00000444 | 0.00000565 | 0.00000420 | 650,981.00 |
| Feb 21 2024 | 0.00000443 | -0.00000053 | -10.69% | 0.00000497 | 0.00000521 | 0.00000436 | 606,032.00 |
| Feb 20 2024 | 0.00000496 | -0.00000095 | -16.07% | 0.00000592 | 0.00000610 | 0.00000479 | 751,477.00 |
| Feb 19 2024 | 0.00000591 | -0.00000025 | -4.06% | 0.00000615 | 0.00000720 | 0.00000586 | 542,386.00 |
| Feb 18 2024 | 0.00000616 | -0.00000058 | -8.61% | 0.00000616 | 0.00000782 | 0.00000604 | 584,225.00 |
| Feb 17 2024 | 0.00000674 | -0.00000200 | -22.37% | 0.00000918 | 0.00000929 | 0.00000611 | 404,539.00 |
| Feb 16 2024 | 0.00000894 | 0.00000100 | 13.42% | 0.00000761 | 0.000011 | 0.00000706 | 461,788.00 |
| Feb 15 2024 | 0.00000745 | -0.00000200 | -20.62% | 0.00000969 | 0.000011 | 0.00000685 | 512,486.00 |
