Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ALPHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.10 | -0.170 | -13.49% | 1.28 | 1.31 | 1.10 | 95,799.00 |
| Jul 17 2024 | 1.28 | -0.040 | -2.82% | 1.31 | 1.37 | 1.27 | 126,493.00 |
| Jul 16 2024 | 1.31 | 0.040 | 3.31% | 1.27 | 1.37 | 1.21 | 107,706.00 |
| Jul 15 2024 | 1.27 | 0.230 | 21.65% | 1.04 | 1.28 | 1.04 | 128,605.00 |
| Jul 14 2024 | 1.04 | 0.020 | 1.66% | 1.03 | 1.05 | 1.01 | 140,075.00 |
| Jul 13 2024 | 1.03 | -0.030 | -2.65% | 1.05 | 1.08 | 1.02 | 189,031.00 |
| Jul 12 2024 | 1.06 | 0.010 | 1.34% | 1.04 | 1.08 | 1.02 | 175,754.00 |
| Jul 11 2024 | 1.04 | -0.050 | -4.32% | 1.10 | 1.10 | 1.04 | 112,047.00 |
| Jul 10 2024 | 1.09 | -0.040 | -3.89% | 1.13 | 1.15 | 1.08 | 214,596.00 |
| Jul 09 2024 | 1.13 | 0.030 | 2.54% | 1.10 | 1.15 | 1.08 | 134,994.00 |
| Jul 08 2024 | 1.10 | -0.010 | -0.90% | 1.12 | 1.13 | 1.08 | 163,418.00 |
| Jul 07 2024 | 1.11 | -0.020 | -2.11% | 1.14 | 1.16 | 1.09 | 136,388.00 |
| Jul 06 2024 | 1.14 | 0.030 | 2.80% | 1.11 | 1.15 | 1.09 | 149,751.00 |
| Jul 05 2024 | 1.11 | 0.010 | 1.10% | 1.09 | 1.13 | 0.972 | 122,905.00 |
| Jul 04 2024 | 1.10 | -0.060 | -5.36% | 1.15 | 1.15 | 1.07 | 113,128.00 |
| Jul 03 2024 | 1.16 | -0.130 | -9.75% | 1.29 | 1.29 | 1.14 | 114,899.00 |
| Jul 02 2024 | 1.28 | -0.020 | -1.61% | 1.30 | 1.31 | 1.25 | 120,745.00 |
| Jul 01 2024 | 1.30 | 0.010 | 0.70% | 1.29 | 1.35 | 1.28 | 143,903.00 |
| Jun 30 2024 | 1.29 | 0.020 | 1.65% | 1.27 | 1.30 | 1.25 | 79,574.00 |
| Jun 29 2024 | 1.27 | 0.00 | -0.24% | 1.29 | 1.33 | 1.26 | 84,235.00 |
| Jun 28 2024 | 1.28 | -0.100 | -7.20% | 1.38 | 1.38 | 1.24 | 104,454.00 |
| Jun 27 2024 | 1.38 | 0.030 | 2.54% | 1.34 | 1.40 | 1.30 | 102,856.00 |
| Jun 26 2024 | 1.34 | -0.100 | -6.88% | 1.44 | 1.48 | 1.29 | 95,457.00 |
| Jun 25 2024 | 1.44 | 0.090 | 6.35% | 1.36 | 1.48 | 1.31 | 85,253.00 |
| Jun 24 2024 | 1.35 | -0.110 | -7.45% | 1.46 | 1.47 | 1.30 | 112,168.00 |
| Jun 23 2024 | 1.46 | -0.060 | -3.94% | 1.52 | 1.53 | 1.46 | 54,070.00 |
| Jun 22 2024 | 1.52 | 0.010 | 0.79% | 1.51 | 1.56 | 1.49 | 72,938.00 |
| Jun 21 2024 | 1.51 | -0.120 | -7.58% | 1.64 | 1.64 | 1.50 | 104,197.00 |
| Jun 20 2024 | 1.64 | 0.040 | 2.51% | 1.60 | 1.69 | 1.59 | 115,408.00 |
| Jun 19 2024 | 1.60 | 0.00 | 0.13% | 1.59 | 1.61 | 1.54 | 75,358.00 |
| Jun 18 2024 | 1.59 | -0.050 | -2.87% | 1.63 | 1.63 | 1.47 | 88,067.00 |
| Jun 17 2024 | 1.64 | -0.060 | -3.59% | 1.70 | 1.72 | 1.61 | 77,000.00 |
| Jun 16 2024 | 1.70 | -0.030 | -1.51% | 1.73 | 1.73 | 1.67 | 71,072.00 |
| Jun 15 2024 | 1.73 | 0.020 | 0.99% | 1.72 | 1.75 | 1.67 | 73,724.00 |
| Jun 14 2024 | 1.71 | -0.040 | -2.29% | 1.75 | 1.76 | 1.65 | 92,074.00 |
| Jun 13 2024 | 1.75 | -0.120 | -6.47% | 1.87 | 1.90 | 1.75 | 92,986.00 |
| Jun 12 2024 | 1.87 | 0.010 | 0.81% | 1.87 | 1.95 | 1.82 | 67,871.00 |
| Jun 11 2024 | 1.86 | -0.110 | -5.40% | 1.97 | 1.98 | 1.80 | 69,929.00 |
| Jun 10 2024 | 1.96 | 0.050 | 2.88% | 1.91 | 1.98 | 1.87 | 64,372.00 |
| Jun 09 2024 | 1.91 | 0.040 | 2.31% | 1.86 | 1.91 | 1.83 | 38,684.00 |
| Jun 08 2024 | 1.86 | -0.080 | -3.92% | 1.95 | 2.00 | 1.85 | 39,428.00 |
| Jun 07 2024 | 1.94 | 0.00 | 0.26% | 1.92 | 2.09 | 1.90 | 38,388.00 |
| Jun 06 2024 | 1.94 | -0.150 | -7.15% | 2.10 | 2.19 | 1.92 | 39,915.00 |
| Jun 05 2024 | 2.08 | 0.180 | 9.17% | 1.91 | 2.20 | 1.82 | 45,149.00 |
| Jun 04 2024 | 1.91 | 0.360 | 23.24% | 1.55 | 1.91 | 1.53 | 85,960.00 |
| Jun 03 2024 | 1.55 | 0.020 | 1.64% | 1.52 | 1.57 | 1.49 | 67,042.00 |
| Jun 02 2024 | 1.52 | -0.010 | -0.33% | 1.53 | 1.55 | 1.49 | 78,049.00 |
| Jun 01 2024 | 1.53 | -0.070 | -4.38% | 1.60 | 1.60 | 1.48 | 89,761.00 |
| May 31 2024 | 1.60 | -0.030 | -1.84% | 1.62 | 1.69 | 1.59 | 76,223.00 |
| May 30 2024 | 1.63 | 0.030 | 1.69% | 1.60 | 1.64 | 1.52 | 108,420.00 |
| May 29 2024 | 1.60 | -0.040 | -2.50% | 1.64 | 1.66 | 1.58 | 98,096.00 |
| May 28 2024 | 1.64 | -0.040 | -2.32% | 1.68 | 1.71 | 1.60 | 78,549.00 |
| May 27 2024 | 1.68 | -0.060 | -3.39% | 1.73 | 1.74 | 1.65 | 111,147.00 |
| May 26 2024 | 1.74 | -0.040 | -2.30% | 1.78 | 1.87 | 1.73 | 72,353.00 |
| May 25 2024 | 1.78 | -0.010 | -0.61% | 1.79 | 1.79 | 1.70 | 63,542.00 |
| May 24 2024 | 1.79 | 0.080 | 4.67% | 1.71 | 1.82 | 1.66 | 89,725.00 |
| May 23 2024 | 1.71 | -0.050 | -2.84% | 1.77 | 1.80 | 1.68 | 72,639.00 |
| May 22 2024 | 1.76 | -0.180 | -9.08% | 1.93 | 1.96 | 1.71 | 55,406.00 |
| May 21 2024 | 1.94 | -0.030 | -1.47% | 1.98 | 2.03 | 1.67 | 78,286.00 |
| May 20 2024 | 1.97 | 0.090 | 4.51% | 1.89 | 1.99 | 1.87 | 76,283.00 |
| May 19 2024 | 1.88 | -0.120 | -5.76% | 1.99 | 2.04 | 1.86 | 56,569.00 |
| May 18 2024 | 2.00 | -0.010 | -0.40% | 1.98 | 2.10 | 1.95 | 61,218.00 |
| May 17 2024 | 2.01 | 0.310 | 18.60% | 1.68 | 2.01 | 1.68 | 79,054.00 |
| May 16 2024 | 1.69 | -0.240 | -12.53% | 1.93 | 1.95 | 1.69 | 108,713.00 |
| May 15 2024 | 1.93 | 0.160 | 9.16% | 1.77 | 1.96 | 1.75 | 69,220.00 |
| May 14 2024 | 1.77 | 0.020 | 1.40% | 1.74 | 1.81 | 1.57 | 94,610.00 |
| May 13 2024 | 1.75 | -0.090 | -4.74% | 1.84 | 1.90 | 1.73 | 67,876.00 |
| May 12 2024 | 1.83 | -0.090 | -4.75% | 1.93 | 1.97 | 1.79 | 74,372.00 |
| May 11 2024 | 1.93 | -0.070 | -3.47% | 1.99 | 2.02 | 1.92 | 76,515.00 |
| May 10 2024 | 1.99 | -0.100 | -4.71% | 2.10 | 2.11 | 1.97 | 76,244.00 |
| May 09 2024 | 2.09 | 0.030 | 1.31% | 2.06 | 2.13 | 1.97 | 65,252.00 |
| May 08 2024 | 2.07 | -0.080 | -3.91% | 2.13 | 2.19 | 2.04 | 81,249.00 |
| May 07 2024 | 2.15 | -0.030 | -1.48% | 2.20 | 2.22 | 2.13 | 75,389.00 |
| May 06 2024 | 2.18 | -0.110 | -4.69% | 2.29 | 2.31 | 2.17 | 81,367.00 |
| May 05 2024 | 2.29 | -0.080 | -3.20% | 2.37 | 2.37 | 2.25 | 88,208.00 |
| May 04 2024 | 2.37 | -0.010 | -0.53% | 2.38 | 2.41 | 2.32 | 69,576.00 |
| May 03 2024 | 2.38 | 0.210 | 9.84% | 2.20 | 2.42 | 2.17 | 56,615.00 |
| May 02 2024 | 2.17 | 0.090 | 4.13% | 2.08 | 2.24 | 2.02 | 53,778.00 |
| May 01 2024 | 2.08 | 0.030 | 1.53% | 2.05 | 2.21 | 1.99 | 58,591.00 |
| Apr 30 2024 | 2.05 | -0.120 | -5.39% | 2.16 | 2.16 | 1.96 | 63,897.00 |
| Apr 29 2024 | 2.16 | -0.180 | -7.57% | 2.32 | 2.33 | 2.08 | 66,312.00 |
| Apr 28 2024 | 2.34 | 0.080 | 3.43% | 2.27 | 2.44 | 2.27 | 48,713.00 |
| Apr 27 2024 | 2.26 | -0.010 | -0.34% | 2.27 | 2.32 | 2.01 | 64,391.00 |
| Apr 26 2024 | 2.27 | -0.210 | -8.38% | 2.47 | 2.47 | 2.26 | 57,377.00 |
| Apr 25 2024 | 2.48 | -0.020 | -0.82% | 2.52 | 2.56 | 2.44 | 63,291.00 |
| Apr 24 2024 | 2.50 | -0.210 | -7.90% | 2.72 | 2.72 | 2.48 | 47,615.00 |
| Apr 23 2024 | 2.71 | -0.010 | -0.27% | 2.72 | 2.75 | 2.58 | 55,699.00 |
| Apr 22 2024 | 2.72 | -0.060 | -2.12% | 2.77 | 2.85 | 2.67 | 42,116.00 |
| Apr 21 2024 | 2.78 | -0.100 | -3.60% | 2.89 | 2.89 | 2.75 | 44,899.00 |
| Apr 20 2024 | 2.89 | -0.040 | -1.45% | 2.92 | 2.95 | 2.79 | 36,519.00 |
![Logo of Bodhi [Ethereum] (BOEETH).](/common/images/company/COIN_BOEUSD.png){kind=small}
