Register for real-time alerts, custom portfolio, and market moversALPACAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.1642 | -0.0034 | -2.03% | 0.1668 | 0.169 | 0.161 | 468,911.00 |
| May 07 2024 | 0.1676 | -0.0037 | -2.16% | 0.1722 | 0.1754 | 0.1673 | 525,140.00 |
| May 06 2024 | 0.1713 | -0.0065 | -3.66% | 0.1777 | 0.1817 | 0.1709 | 388,477.00 |
| May 05 2024 | 0.1778 | -0.0027 | -1.50% | 0.180 | 0.1823 | 0.1745 | 322,878.00 |
| May 04 2024 | 0.1805 | 0.001 | 0.56% | 0.1779 | 0.1831 | 0.1764 | 637,478.00 |
| May 03 2024 | 0.1795 | 0.0045 | 2.57% | 0.1758 | 0.181 | 0.173 | 492,387.00 |
| May 02 2024 | 0.175 | 0.0069 | 4.10% | 0.1678 | 0.1773 | 0.1621 | 661,301.00 |
| May 01 2024 | 0.1681 | 0.0047 | 2.88% | 0.1643 | 0.1689 | 0.1558 | 658,896.00 |
| Apr 30 2024 | 0.1634 | -0.0138 | -7.79% | 0.1757 | 0.1818 | 0.1574 | 531,736.00 |
| Apr 29 2024 | 0.1772 | 0.0064 | 3.75% | 0.1718 | 0.1775 | 0.167 | 377,506.00 |
| Apr 28 2024 | 0.1708 | -0.0063 | -3.56% | 0.177 | 0.1806 | 0.1705 | 348,606.00 |
| Apr 27 2024 | 0.1771 | 0.0043 | 2.49% | 0.1731 | 0.1772 | 0.1684 | 349,072.00 |
| Apr 26 2024 | 0.1728 | -0.0085 | -4.69% | 0.1812 | 0.1817 | 0.1727 | 632,913.00 |
| Apr 25 2024 | 0.1813 | -0.0019 | -1.04% | 0.1833 | 0.1849 | 0.1779 | 490,181.00 |
| Apr 24 2024 | 0.1832 | -0.011 | -5.66% | 0.1949 | 0.2016 | 0.1818 | 433,806.00 |
| Apr 23 2024 | 0.1942 | -0.0118 | -5.73% | 0.2061 | 0.2091 | 0.1937 | 353,988.00 |
| Apr 22 2024 | 0.206 | 0.0073 | 3.67% | 0.1995 | 0.2081 | 0.1988 | 296,615.00 |
| Apr 21 2024 | 0.1987 | -0.0015 | -0.75% | 0.2013 | 0.203 | 0.1945 | 310,889.00 |
| Apr 20 2024 | 0.2002 | 0.0095 | 4.98% | 0.1892 | 0.2015 | 0.1872 | 482,153.00 |
| Apr 19 2024 | 0.1907 | 0.0098 | 5.42% | 0.1812 | 0.1949 | 0.1709 | 686,664.00 |
| Apr 18 2024 | 0.1809 | 0.0016 | 0.89% | 0.1786 | 0.1846 | 0.1762 | 779,796.00 |
| Apr 17 2024 | 0.1793 | -0.0019 | -1.05% | 0.1818 | 0.1836 | 0.1714 | 825,348.00 |
| Apr 16 2024 | 0.1812 | 0.0128 | 7.60% | 0.169 | 0.1827 | 0.166 | 894,857.00 |
| Apr 15 2024 | 0.1684 | -0.0115 | -6.39% | 0.1796 | 0.1866 | 0.1639 | 1,283,723.00 |
| Apr 14 2024 | 0.1799 | 0.0107 | 6.32% | 0.169 | 0.1816 | 0.1619 | 1,260,597.00 |
| Apr 13 2024 | 0.1692 | -0.0335 | -16.53% | 0.2004 | 0.2093 | 0.1582 | 1,059,637.00 |
| Apr 12 2024 | 0.2027 | -0.0396 | -16.34% | 0.2445 | 0.2498 | 0.192 | 618,259.00 |
| Apr 11 2024 | 0.2423 | -0.0046 | -1.86% | 0.2464 | 0.2551 | 0.2371 | 609,155.00 |
| Apr 10 2024 | 0.2469 | 0.0081 | 3.39% | 0.2391 | 0.2486 | 0.2325 | 881,320.00 |
| Apr 09 2024 | 0.2388 | -0.0204 | -7.87% | 0.2585 | 0.2601 | 0.2378 | 610,586.00 |
| Apr 08 2024 | 0.2592 | -0.0086 | -3.21% | 0.2673 | 0.2773 | 0.2581 | 413,205.00 |
| Apr 07 2024 | 0.2678 | 0.0233 | 9.53% | 0.2453 | 0.2721 | 0.245 | 349,516.00 |
| Apr 06 2024 | 0.2445 | 0.0112 | 4.80% | 0.2336 | 0.2465 | 0.2325 | 439,174.00 |
| Apr 05 2024 | 0.2333 | -0.0115 | -4.70% | 0.2466 | 0.2473 | 0.2291 | 812,087.00 |
| Apr 04 2024 | 0.2448 | 0.0201 | 8.95% | 0.2238 | 0.2487 | 0.2235 | 644,512.00 |
| Apr 03 2024 | 0.2247 | -0.0066 | -2.85% | 0.2318 | 0.2399 | 0.2219 | 855,305.00 |
| Apr 02 2024 | 0.2313 | -0.0169 | -6.81% | 0.2474 | 0.2479 | 0.2258 | 802,948.00 |
| Apr 01 2024 | 0.2482 | -0.0276 | -10.01% | 0.2759 | 0.2763 | 0.2413 | 746,840.00 |
| Mar 31 2024 | 0.2758 | 0.0146 | 5.59% | 0.2609 | 0.2809 | 0.260 | 446,427.00 |
| Mar 30 2024 | 0.2612 | 0.0004 | 0.15% | 0.2615 | 0.2701 | 0.2608 | 411,820.00 |
| Mar 29 2024 | 0.2608 | -0.0167 | -6.02% | 0.2769 | 0.2811 | 0.2538 | 521,609.00 |
| Mar 28 2024 | 0.2775 | 0.0086 | 3.20% | 0.2695 | 0.2804 | 0.268 | 614,203.00 |
| Mar 27 2024 | 0.2689 | 0.0058 | 2.20% | 0.263 | 0.2738 | 0.2584 | 584,807.00 |
| Mar 26 2024 | 0.2631 | 0.0101 | 3.99% | 0.2541 | 0.2686 | 0.2524 | 678,138.00 |
| Mar 25 2024 | 0.253 | 0.0021 | 0.84% | 0.2523 | 0.2559 | 0.2483 | 884,732.00 |
| Mar 24 2024 | 0.2509 | 0.0185 | 7.96% | 0.233 | 0.2528 | 0.2305 | 432,857.00 |
| Mar 23 2024 | 0.2324 | 0.004 | 1.75% | 0.2299 | 0.2423 | 0.2287 | 650,595.00 |
| Mar 22 2024 | 0.2284 | -0.0091 | -3.83% | 0.238 | 0.239 | 0.2214 | 728,524.00 |
| Mar 21 2024 | 0.2375 | 0.0041 | 1.76% | 0.2333 | 0.2387 | 0.2275 | 1,044,132.00 |
| Mar 20 2024 | 0.2334 | 0.019 | 8.86% | 0.2163 | 0.2379 | 0.2029 | 1,304,726.00 |
| Mar 19 2024 | 0.2144 | -0.0155 | -6.74% | 0.2299 | 0.2524 | 0.2055 | 1,315,955.00 |
| Mar 18 2024 | 0.2299 | -0.0173 | -7.00% | 0.2474 | 0.2475 | 0.2228 | 816,935.00 |
| Mar 17 2024 | 0.2472 | 0.0089 | 3.73% | 0.2397 | 0.2514 | 0.231 | 1,020,121.00 |
| Mar 16 2024 | 0.2383 | -0.0233 | -8.91% | 0.2622 | 0.2691 | 0.236 | 1,131,405.00 |
| Mar 15 2024 | 0.2616 | -0.0119 | -4.35% | 0.2742 | 0.290 | 0.2413 | 1,322,232.00 |
| Mar 14 2024 | 0.2735 | -0.012 | -4.20% | 0.2859 | 0.3187 | 0.2645 | 1,064,830.00 |
| Mar 13 2024 | 0.2855 | 0.0303 | 11.87% | 0.2547 | 0.2865 | 0.2471 | 1,223,161.00 |
| Mar 12 2024 | 0.2552 | 0.0074 | 2.99% | 0.2479 | 0.2604 | 0.2411 | 1,737,116.00 |
| Mar 11 2024 | 0.2478 | 0.0173 | 7.51% | 0.231 | 0.2498 | 0.2223 | 1,368,590.00 |
| Mar 10 2024 | 0.2305 | -0.0075 | -3.15% | 0.2373 | 0.2441 | 0.2267 | 1,373,079.00 |
| Mar 09 2024 | 0.238 | -0.0048 | -1.98% | 0.2445 | 0.2574 | 0.238 | 1,139,777.00 |
| Mar 08 2024 | 0.2428 | 0.016 | 7.05% | 0.2275 | 0.2459 | 0.2204 | 1,185,864.00 |
| Mar 07 2024 | 0.2268 | 0.0073 | 3.33% | 0.2195 | 0.2271 | 0.2139 | 1,722,569.00 |
| Mar 06 2024 | 0.2195 | 0.0104 | 4.97% | 0.2082 | 0.2196 | 0.2034 | 2,057,777.00 |
| Mar 05 2024 | 0.2091 | -0.0179 | -7.89% | 0.2273 | 0.2342 | 0.1995 | 1,242,731.00 |
| Mar 04 2024 | 0.227 | 0.0026 | 1.16% | 0.2248 | 0.2297 | 0.2182 | 605,111.00 |
| Mar 03 2024 | 0.2244 | -0.0019 | -0.84% | 0.2294 | 0.2325 | 0.2171 | 447,959.00 |
| Mar 02 2024 | 0.2263 | 0.0119 | 5.55% | 0.215 | 0.2297 | 0.2143 | 551,503.00 |
| Mar 01 2024 | 0.2144 | 0.0075 | 3.62% | 0.2072 | 0.2155 | 0.2067 | 693,341.00 |
| Feb 29 2024 | 0.2069 | -0.0046 | -2.17% | 0.2116 | 0.217 | 0.203 | 948,693.00 |
| Feb 28 2024 | 0.2115 | 0.0116 | 5.80% | 0.1999 | 0.2188 | 0.1994 | 617,815.00 |
| Feb 27 2024 | 0.1999 | -0.0008 | -0.40% | 0.2006 | 0.2032 | 0.1964 | 666,295.00 |
| Feb 26 2024 | 0.2007 | 0.0066 | 3.40% | 0.1942 | 0.2036 | 0.1907 | 514,836.00 |
| Feb 25 2024 | 0.1941 | -0.0024 | -1.22% | 0.1965 | 0.1984 | 0.1915 | 572,965.00 |
| Feb 24 2024 | 0.1965 | -0.0033 | -1.65% | 0.2008 | 0.2064 | 0.1957 | 472,377.00 |
| Feb 23 2024 | 0.1998 | 0.0102 | 5.38% | 0.1909 | 0.2051 | 0.1865 | 631,856.00 |
| Feb 22 2024 | 0.1896 | 0.0045 | 2.43% | 0.185 | 0.1937 | 0.1814 | 778,284.00 |
| Feb 21 2024 | 0.1851 | -0.0033 | -1.75% | 0.1884 | 0.1888 | 0.1789 | 829,490.00 |
| Feb 20 2024 | 0.1884 | -0.0079 | -4.02% | 0.196 | 0.1969 | 0.1826 | 783,914.00 |
| Feb 19 2024 | 0.1963 | 0.0026 | 1.34% | 0.1939 | 0.198 | 0.1917 | 544,027.00 |
| Feb 18 2024 | 0.1937 | 0.0006 | 0.31% | 0.1931 | 0.1966 | 0.1907 | 460,406.00 |
| Feb 17 2024 | 0.1931 | -0.0053 | -2.67% | 0.1985 | 0.1986 | 0.1882 | 492,371.00 |
| Feb 16 2024 | 0.1984 | 0.0123 | 6.61% | 0.1867 | 0.203 | 0.1864 | 618,313.00 |
| Feb 15 2024 | 0.1861 | 0.0022 | 1.20% | 0.1837 | 0.1861 | 0.1815 | 687,663.00 |
| Feb 14 2024 | 0.1839 | 0.0032 | 1.77% | 0.1805 | 0.1841 | 0.1784 | 607,825.00 |
| Feb 13 2024 | 0.1807 | 0.0002 | 0.11% | 0.1804 | 0.1834 | 0.1759 | 690,366.00 |
| Feb 12 2024 | 0.1805 | 0.0023 | 1.29% | 0.1784 | 0.1827 | 0.1766 | 500,594.00 |
| Feb 11 2024 | 0.1782 | 0.0014 | 0.79% | 0.1768 | 0.1818 | 0.1763 | 420,241.00 |
| Feb 10 2024 | 0.1768 | -0.0026 | -1.45% | 0.1789 | 0.1807 | 0.1753 | 599,405.00 |
| Feb 09 2024 | 0.1794 | 0.0036 | 2.05% | 0.176 | 0.1808 | 0.171 | 640,624.00 |
