Register for real-time alerts, custom portfolio, and market moversALPHRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.011123 | 0.000507 | 4.78% | 0.010646 | 0.011886 | 0.010615 | 923,444.00 |
| May 11 2024 | 0.010616 | -0.00065 | -5.77% | 0.01128 | 0.011469 | 0.0101 | 1,279,960.00 |
| May 10 2024 | 0.011266 | 0.000403 | 3.71% | 0.010835 | 0.011283 | 0.010817 | 889,073.00 |
| May 09 2024 | 0.010863 | -0.000113 | -1.03% | 0.010924 | 0.011067 | 0.0106 | 1,112,429.00 |
| May 08 2024 | 0.010976 | 0.000047 | 0.43% | 0.010914 | 0.0115 | 0.010219 | 740,875.00 |
| May 07 2024 | 0.010929 | -0.000585 | -5.08% | 0.011625 | 0.011625 | 0.0108 | 828,800.00 |
| May 06 2024 | 0.011514 | -0.000577 | -4.77% | 0.012099 | 0.013164 | 0.011511 | 1,149,745.00 |
| May 05 2024 | 0.012091 | 0.000133 | 1.11% | 0.012056 | 0.01377 | 0.011506 | 856,201.00 |
| May 04 2024 | 0.011958 | -0.000078 | -0.65% | 0.012016 | 0.01376 | 0.01151 | 883,716.00 |
| May 03 2024 | 0.012036 | -0.00021 | -1.71% | 0.012527 | 0.01377 | 0.011 | 1,797,251.00 |
| May 02 2024 | 0.012246 | 0.000298 | 2.49% | 0.011942 | 0.021828 | 0.011908 | 3,607,167.00 |
| May 01 2024 | 0.011948 | -0.000345 | -2.81% | 0.012369 | 0.012371 | 0.011542 | 699,858.00 |
| Apr 30 2024 | 0.012293 | -0.00003 | -0.24% | 0.012237 | 0.01263 | 0.012003 | 988,759.00 |
| Apr 29 2024 | 0.012323 | -0.000506 | -3.94% | 0.012828 | 0.013002 | 0.012285 | 791,725.00 |
| Apr 28 2024 | 0.012829 | 0.000245 | 1.95% | 0.01262 | 0.014724 | 0.01225 | 650,114.00 |
| Apr 27 2024 | 0.012584 | -0.000311 | -2.41% | 0.012892 | 0.013308 | 0.011 | 998,054.00 |
| Apr 26 2024 | 0.012895 | -0.000535 | -3.98% | 0.013405 | 0.015 | 0.012623 | 831,968.00 |
| Apr 25 2024 | 0.01343 | 0.000785 | 6.21% | 0.013012 | 0.015 | 0.012992 | 617,096.00 |
| Apr 24 2024 | 0.012645 | -0.000636 | -4.79% | 0.013245 | 0.013476 | 0.012501 | 752,814.00 |
| Apr 23 2024 | 0.013281 | -0.001102 | -7.66% | 0.013675 | 0.014999 | 0.013049 | 555,605.00 |
| Apr 22 2024 | 0.014383 | 0.001698 | 13.39% | 0.012862 | 0.015118 | 0.011346 | 751,522.00 |
| Apr 21 2024 | 0.012685 | 0.000146 | 1.16% | 0.012785 | 0.013311 | 0.012303 | 593,227.00 |
| Apr 20 2024 | 0.012539 | 0.000526 | 4.38% | 0.011972 | 0.014994 | 0.0108 | 1,701,381.00 |
| Apr 19 2024 | 0.012013 | 0.000107 | 0.90% | 0.011918 | 0.012153 | 0.011851 | 1,095,990.00 |
| Apr 18 2024 | 0.011906 | -0.0002 | -1.65% | 0.012067 | 0.012393 | 0.011853 | 1,119,515.00 |
| Apr 17 2024 | 0.012106 | -0.000683 | -5.34% | 0.012777 | 0.013799 | 0.011853 | 701,511.00 |
| Apr 16 2024 | 0.012789 | 0.001586 | 14.16% | 0.011193 | 0.0138 | 0.01115 | 1,167,467.00 |
| Apr 15 2024 | 0.011203 | 0.000729 | 6.96% | 0.010476 | 0.0135 | 0.010133 | 903,017.00 |
| Apr 14 2024 | 0.010474 | -0.000605 | -5.46% | 0.011087 | 0.01142 | 0.010133 | 897,895.00 |
| Apr 13 2024 | 0.011079 | -0.001191 | -9.71% | 0.012291 | 0.013481 | 0.010888 | 712,007.00 |
| Apr 12 2024 | 0.01227 | -0.002282 | -15.68% | 0.014543 | 0.015461 | 0.011392 | 1,270,962.00 |
| Apr 11 2024 | 0.014552 | -0.000017 | -0.12% | 0.014653 | 0.014999 | 0.014156 | 757,823.00 |
| Apr 10 2024 | 0.014569 | -0.000858 | -5.56% | 0.017698 | 0.017698 | 0.013912 | 720,143.00 |
| Apr 09 2024 | 0.015427 | -0.000259 | -1.65% | 0.015682 | 0.017121 | 0.01402 | 945,896.00 |
| Apr 08 2024 | 0.015686 | -0.000399 | -2.48% | 0.015742 | 0.018374 | 0.015413 | 1,001,440.00 |
| Apr 07 2024 | 0.016085 | -0.001259 | -7.26% | 0.017391 | 0.017485 | 0.015542 | 1,011,010.00 |
| Apr 06 2024 | 0.017344 | 0.000486 | 2.88% | 0.017027 | 0.017485 | 0.016655 | 820,251.00 |
| Apr 05 2024 | 0.016858 | -0.000555 | -3.19% | 0.01779 | 0.01806 | 0.016627 | 791,020.00 |
| Apr 04 2024 | 0.017413 | 0.002105 | 13.75% | 0.01528 | 0.023 | 0.01497 | 972,418.00 |
| Apr 03 2024 | 0.015308 | -0.000588 | -3.70% | 0.015915 | 0.016278 | 0.014925 | 829,461.00 |
| Apr 02 2024 | 0.015896 | 0.000236 | 1.51% | 0.01553 | 0.016419 | 0.014835 | 856,308.00 |
| Apr 01 2024 | 0.01566 | 0.000224 | 1.45% | 0.015471 | 0.016298 | 0.015012 | 642,274.00 |
| Mar 31 2024 | 0.015436 | -0.000658 | -4.09% | 0.016037 | 0.016299 | 0.015335 | 638,394.00 |
| Mar 30 2024 | 0.016094 | 0.000737 | 4.80% | 0.015298 | 0.016226 | 0.015073 | 700,994.00 |
| Mar 29 2024 | 0.015357 | 0.000233 | 1.54% | 0.015111 | 0.016815 | 0.015103 | 983,760.00 |
| Mar 28 2024 | 0.015124 | -0.000294 | -1.91% | 0.015421 | 0.017011 | 0.014827 | 1,327,226.00 |
| Mar 27 2024 | 0.015418 | -0.001405 | -8.35% | 0.016584 | 0.016918 | 0.01461 | 1,383,114.00 |
| Mar 26 2024 | 0.016823 | -0.001321 | -7.28% | 0.017698 | 0.017995 | 0.016039 | 1,480,940.00 |
| Mar 25 2024 | 0.018144 | -0.006795 | -27.25% | 0.022669 | 0.02324 | 0.016147 | 2,798,689.00 |
| Mar 24 2024 | 0.024939 | 0.010521 | 72.97% | 0.01442 | 0.025719 | 0.014201 | 2,415,347.00 |
| Mar 23 2024 | 0.014418 | 0.000557 | 4.02% | 0.014025 | 0.014873 | 0.013959 | 1,704,078.00 |
| Mar 22 2024 | 0.013861 | -0.001101 | -7.36% | 0.014876 | 0.015279 | 0.013054 | 1,679,722.00 |
| Mar 21 2024 | 0.014962 | -0.000829 | -5.25% | 0.015793 | 0.015839 | 0.014532 | 1,639,537.00 |
| Mar 20 2024 | 0.015791 | 0.000395 | 2.57% | 0.015279 | 0.016198 | 0.015123 | 1,562,239.00 |
| Mar 19 2024 | 0.015396 | -0.000431 | -2.72% | 0.015763 | 0.01642 | 0.015244 | 1,621,742.00 |
| Mar 18 2024 | 0.015827 | 0.00005 | 0.32% | 0.0158 | 0.016499 | 0.015319 | 1,606,209.00 |
| Mar 17 2024 | 0.015777 | 0.000354 | 2.30% | 0.015377 | 0.016434 | 0.015317 | 1,541,908.00 |
| Mar 16 2024 | 0.015423 | -0.000683 | -4.24% | 0.016077 | 0.016352 | 0.015321 | 1,623,699.00 |
| Mar 15 2024 | 0.016106 | 0.000411 | 2.62% | 0.015693 | 0.016929 | 0.015365 | 1,675,350.00 |
| Mar 14 2024 | 0.015695 | -0.000874 | -5.27% | 0.016507 | 0.016929 | 0.015 | 1,580,341.00 |
| Mar 13 2024 | 0.016569 | 0.000135 | 0.82% | 0.016434 | 0.017783 | 0.016183 | 1,318,008.00 |
| Mar 12 2024 | 0.016434 | -0.001141 | -6.49% | 0.017597 | 0.017748 | 0.016142 | 1,409,204.00 |
| Mar 11 2024 | 0.017575 | 0.000207 | 1.19% | 0.017375 | 0.017951 | 0.016008 | 1,749,407.00 |
| Mar 10 2024 | 0.017368 | 0.000368 | 2.16% | 0.016752 | 0.018722 | 0.016243 | 1,706,612.00 |
| Mar 09 2024 | 0.017 | 0.000674 | 4.13% | 0.016302 | 0.017 | 0.016018 | 1,609,748.00 |
| Mar 08 2024 | 0.016326 | 0.000487 | 3.07% | 0.015806 | 0.016363 | 0.015758 | 1,581,270.00 |
| Mar 07 2024 | 0.015839 | 0.000652 | 4.29% | 0.015168 | 0.016829 | 0.014663 | 1,741,615.00 |
| Mar 06 2024 | 0.015187 | -0.000142 | -0.93% | 0.015413 | 0.016008 | 0.014534 | 1,607,567.00 |
| Mar 05 2024 | 0.015329 | -0.000558 | -3.51% | 0.015894 | 0.016506 | 0.015093 | 1,547,771.00 |
| Mar 04 2024 | 0.015887 | -0.001349 | -7.83% | 0.017179 | 0.017593 | 0.015503 | 1,351,128.00 |
| Mar 03 2024 | 0.017236 | 0.001012 | 6.24% | 0.016215 | 0.017885 | 0.01614 | 1,490,796.00 |
| Mar 02 2024 | 0.016224 | -0.000852 | -4.99% | 0.017094 | 0.017759 | 0.015455 | 1,299,527.00 |
| Mar 01 2024 | 0.017076 | 0.001929 | 12.74% | 0.015137 | 0.017964 | 0.015082 | 1,542,093.00 |
| Feb 29 2024 | 0.015147 | -0.001006 | -6.23% | 0.016046 | 0.016265 | 0.014559 | 1,297,354.00 |
| Feb 28 2024 | 0.016153 | -0.001315 | -7.53% | 0.017429 | 0.017488 | 0.014759 | 1,496,695.00 |
| Feb 27 2024 | 0.017468 | 0.00245 | 16.31% | 0.015043 | 0.017998 | 0.01491 | 1,384,873.00 |
| Feb 26 2024 | 0.015018 | -0.00102 | -6.36% | 0.016026 | 0.018143 | 0.014823 | 1,392,343.00 |
| Feb 25 2024 | 0.016038 | 0.001973 | 14.03% | 0.014607 | 0.021 | 0.014052 | 1,500,659.00 |
| Feb 24 2024 | 0.014065 | -0.000152 | -1.07% | 0.014164 | 0.016425 | 0.013753 | 1,457,492.00 |
| Feb 23 2024 | 0.014217 | -0.002217 | -13.49% | 0.017026 | 0.017156 | 0.013618 | 1,559,281.00 |
| Feb 22 2024 | 0.016434 | 0.003305 | 25.17% | 0.013305 | 0.016997 | 0.012 | 1,650,329.00 |
| Feb 21 2024 | 0.013129 | -0.001779 | -11.93% | 0.015154 | 0.015378 | 0.012612 | 1,658,763.00 |
| Feb 20 2024 | 0.014908 | -0.002534 | -14.53% | 0.01744 | 0.017825 | 0.014 | 1,681,165.00 |
| Feb 19 2024 | 0.017442 | -0.000164 | -0.93% | 0.017811 | 0.0205 | 0.017098 | 1,770,383.00 |
| Feb 18 2024 | 0.017606 | -0.001125 | -6.01% | 0.0172 | 0.021933 | 0.017001 | 1,861,704.00 |
| Feb 17 2024 | 0.018731 | -0.006549 | -25.91% | 0.025897 | 0.025976 | 0.017 | 1,456,797.00 |
| Feb 16 2024 | 0.02528 | 0.004193 | 19.88% | 0.021457 | 0.031003 | 0.01998 | 1,591,054.00 |
| Feb 15 2024 | 0.021087 | -0.00594 | -21.98% | 0.026844 | 0.031103 | 0.018953 | 2,586,594.00 |
| Feb 14 2024 | 0.027027 | 0.000273 | 1.02% | 0.025529 | 0.046 | 0.021146 | 2,750,059.00 |
| Feb 13 2024 | 0.026754 | 0.014787 | 123.56% | 0.011975 | 0.030079 | 0.011775 | 5,133,248.00 |
