Register for streaming realtime charts, analysis tools, and prices.ALPHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 2.93 | 0.290 | 10.89% | 2.65 | 2.95 | 2.54 | 43,715.00 |
| Apr 18 2024 | 2.64 | -0.030 | -1.18% | 2.64 | 2.70 | 2.55 | 57,335.00 |
| Apr 17 2024 | 2.67 | -0.070 | -2.47% | 2.78 | 2.83 | 2.55 | 40,853.00 |
| Apr 16 2024 | 2.74 | -0.040 | -1.47% | 2.78 | 2.80 | 2.61 | 30,916.00 |
| Apr 15 2024 | 2.78 | -0.150 | -5.09% | 2.92 | 3.08 | 2.72 | 41,714.00 |
| Apr 14 2024 | 2.93 | 0.380 | 14.96% | 2.56 | 2.95 | 2.54 | 34,039.00 |
| Apr 13 2024 | 2.55 | -0.270 | -9.59% | 2.82 | 2.88 | 2.38 | 32,837.00 |
| Apr 12 2024 | 2.82 | -0.290 | -9.41% | 3.09 | 3.12 | 2.72 | 37,934.00 |
| Apr 11 2024 | 3.11 | -0.360 | -10.29% | 3.48 | 3.49 | 3.11 | 30,028.00 |
| Apr 10 2024 | 3.47 | 0.030 | 0.82% | 3.45 | 3.55 | 3.28 | 29,236.00 |
| Apr 09 2024 | 3.44 | -0.010 | -0.38% | 3.35 | 3.52 | 3.25 | 46,852.00 |
| Apr 08 2024 | 3.45 | 0.380 | 12.28% | 3.10 | 3.48 | 3.01 | 52,516.00 |
| Apr 07 2024 | 3.08 | 0.210 | 7.38% | 2.85 | 3.09 | 2.83 | 56,538.00 |
| Apr 06 2024 | 2.86 | -0.180 | -6.02% | 3.05 | 3.09 | 2.83 | 62,961.00 |
| Apr 05 2024 | 3.05 | -0.120 | -3.88% | 3.18 | 3.19 | 2.97 | 64,048.00 |
| Apr 04 2024 | 3.17 | 0.180 | 6.09% | 3.01 | 3.18 | 2.85 | 96,032.00 |
| Apr 03 2024 | 2.99 | 0.680 | 29.64% | 2.30 | 3.09 | 2.19 | 57,236.00 |
| Apr 02 2024 | 2.31 | -0.010 | -0.23% | 2.29 | 2.35 | 2.18 | 47,086.00 |
| Apr 01 2024 | 2.31 | -0.120 | -5.05% | 2.45 | 2.51 | 2.24 | 74,921.00 |
| Mar 31 2024 | 2.43 | -0.130 | -5.07% | 2.55 | 2.56 | 2.37 | 59,557.00 |
| Mar 30 2024 | 2.56 | -0.190 | -6.99% | 2.75 | 2.77 | 2.50 | 48,115.00 |
| Mar 29 2024 | 2.76 | 0.030 | 1.25% | 2.71 | 2.76 | 2.68 | 64,884.00 |
| Mar 28 2024 | 2.72 | -0.090 | -3.26% | 2.77 | 2.81 | 2.69 | 56,710.00 |
| Mar 27 2024 | 2.81 | 0.280 | 10.98% | 2.55 | 2.84 | 2.50 | 70,946.00 |
| Mar 26 2024 | 2.54 | -0.060 | -2.48% | 2.59 | 2.62 | 2.44 | 46,585.00 |
| Mar 25 2024 | 2.60 | 0.190 | 7.90% | 2.40 | 2.64 | 2.36 | 57,245.00 |
| Mar 24 2024 | 2.41 | -0.070 | -2.78% | 2.43 | 2.50 | 2.33 | 52,169.00 |
| Mar 23 2024 | 2.48 | 0.110 | 4.52% | 2.37 | 2.59 | 2.34 | 50,824.00 |
| Mar 22 2024 | 2.37 | -0.330 | -12.22% | 2.68 | 2.75 | 2.30 | 58,366.00 |
| Mar 21 2024 | 2.70 | 0.070 | 2.72% | 2.60 | 2.85 | 2.51 | 59,644.00 |
| Mar 20 2024 | 2.63 | 0.210 | 8.67% | 2.41 | 2.64 | 2.23 | 63,160.00 |
| Mar 19 2024 | 2.42 | -0.340 | -12.39% | 2.76 | 2.78 | 2.40 | 73,873.00 |
| Mar 18 2024 | 2.76 | -0.160 | -5.51% | 2.96 | 2.97 | 2.64 | 57,270.00 |
| Mar 17 2024 | 2.92 | 0.510 | 21.09% | 2.40 | 3.00 | 2.35 | 62,421.00 |
| Mar 16 2024 | 2.41 | -0.070 | -2.68% | 2.46 | 2.54 | 2.40 | 61,481.00 |
| Mar 15 2024 | 2.48 | -0.140 | -5.28% | 2.59 | 2.66 | 2.45 | 63,756.00 |
| Mar 14 2024 | 2.62 | -0.250 | -8.78% | 2.88 | 2.91 | 2.55 | 54,100.00 |
| Mar 13 2024 | 2.87 | -0.110 | -3.76% | 2.98 | 2.98 | 2.81 | 48,379.00 |
| Mar 12 2024 | 2.98 | -0.070 | -2.39% | 3.08 | 3.08 | 2.89 | 53,335.00 |
| Mar 11 2024 | 3.06 | 0.110 | 3.76% | 2.91 | 3.08 | 2.82 | 72,237.00 |
| Mar 10 2024 | 2.95 | -0.090 | -2.82% | 3.02 | 3.09 | 2.89 | 50,403.00 |
| Mar 09 2024 | 3.03 | -0.070 | -2.27% | 3.10 | 3.21 | 3.01 | 57,973.00 |
| Mar 08 2024 | 3.10 | -0.060 | -1.78% | 3.14 | 3.22 | 3.05 | 55,635.00 |
| Mar 07 2024 | 3.16 | -0.160 | -4.70% | 3.31 | 3.36 | 3.10 | 53,252.00 |
| Mar 06 2024 | 3.31 | 0.070 | 2.27% | 3.22 | 3.49 | 3.12 | 67,134.00 |
| Mar 05 2024 | 3.24 | -0.030 | -1.02% | 3.27 | 3.27 | 2.97 | 78,328.00 |
| Mar 04 2024 | 3.27 | -0.270 | -7.51% | 3.50 | 3.51 | 3.21 | 62,548.00 |
| Mar 03 2024 | 3.54 | -0.200 | -5.31% | 3.71 | 3.71 | 3.48 | 47,455.00 |
| Mar 02 2024 | 3.74 | 0.340 | 9.94% | 3.39 | 3.80 | 3.27 | 60,879.00 |
| Mar 01 2024 | 3.40 | -0.150 | -4.20% | 3.57 | 3.58 | 3.28 | 51,849.00 |
| Feb 29 2024 | 3.55 | -0.070 | -1.96% | 3.57 | 3.69 | 3.48 | 52,757.00 |
| Feb 28 2024 | 3.62 | -0.060 | -1.64% | 3.68 | 3.73 | 3.50 | 51,300.00 |
| Feb 27 2024 | 3.68 | -0.040 | -1.20% | 3.73 | 3.85 | 3.68 | 56,007.00 |
| Feb 26 2024 | 3.73 | -0.100 | -2.55% | 3.82 | 3.85 | 3.55 | 62,337.00 |
| Feb 25 2024 | 3.82 | 0.450 | 13.43% | 3.37 | 3.82 | 3.31 | 72,307.00 |
| Feb 24 2024 | 3.37 | 0.150 | 4.81% | 3.27 | 3.53 | 3.15 | 81,776.00 |
| Feb 23 2024 | 3.22 | 0.200 | 6.79% | 3.01 | 3.22 | 2.87 | 76,383.00 |
