ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Pepperstone

Trade Now

Pepperstone
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P ASX 200
7,642.10
0.00%
S&P ASX All Technology
2,961.90
0.00%
Brent Oil
86.415
-0.66%
US Dollar vs AUD
1.5578
0.31%
Bitcoin
63,622.67
3.82%
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Alpha Venture DAO (Cryptocurrency:ALPHABTC)

  6. Alpha Venture DAO (Cryptocurrency:ALPHABTC) Historical

ALPHABTC Alpha Venture DAO

0.00000183
0.00000002 (1.10%)
09:16:20 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Alpha Venture DAO ALPHABTC Crypto 97,899,120 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00000002 1.10% 0.00000183 0.00000181 0.00000184
Open Price High Price Low Price Prev. Close 52 Week Range
0.00000181 0.00000185 0.00000178 0.00000181 0.00000161 - 0.00000755
Exchange Last Trade Size Trade Price Currency
BINA 08:34:30 163.00 0.00000183 BTC
Price x Volume Volume Base Symbol Related Pairs
0.62281937 343,959.21 ALPHA ALPHAEUR ALPHAGBP ALPHAUSD

ALPHABTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000002610.000002690.00000161838,173.53-0.00000078-29.89%
1 Month0.000002260.000003880.00000161759,519.15-0.00000043-19.03%
3 Months0.000002350.000003880.00000161812,797.72-0.00000052-22.13%
6 Months0.000002460.000007130.00000161919,794.30-0.00000063-25.61%
1 Year0.000004220.000007550.00000161769,376.48-0.00000239-56.64%
3 Years0.000027930.000050190.000001611,077,370.69-0.00002610-93.45%
5 Years0.000003700.000077400.000001612,487,599.85-0.00000187-50.54%

ALPHABTC 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
18 Apr 2024 0.00000181 0.00000002 1.12% 0.00000179 0.00000187 0.00000174 466,417.00
17 Apr 2024 0.00000179 0.00000001 0.56% 0.00000179 0.00000183 0.00000174 729,689.00
16 Apr 2024 0.00000178 -0.00000010 -5.32% 0.00000186 0.00000191 0.00000172 296,734.00
15 Apr 2024 0.00000188 0.00000006 3.30% 0.00000183 0.00000193 0.00000176 1,235,347.00
14 Apr 2024 0.00000182 -0.00000027 -12.92% 0.00000207 0.00000211 0.00000161 1,357,751.00
13 Apr 2024 0.00000209 -0.00000034 -13.99% 0.00000243 0.00000247 0.00000185 1,042,249.00
12 Apr 2024 0.00000243 -0.00000018 -6.90% 0.00000261 0.00000269 0.00000242 739,025.00
11 Apr 2024 0.00000261 0.00000004 1.56% 0.00000256 0.00000270 0.00000236 1,781,005.00
10 Apr 2024 0.00000257 0.00000012 4.90% 0.00000245 0.00000271 0.00000244 1,091,068.00
09 Apr 2024 0.00000245 -0.00000007 -2.78% 0.00000249 0.00000252 0.00000239 461,648.00
08 Apr 2024 0.00000252 0.00000007 2.86% 0.00000245 0.00000296 0.00000242 3,432,609.00
07 Apr 2024 0.00000245 0.00000021 9.38% 0.00000224 0.00000253 0.00000223 866,327.00
06 Apr 2024 0.00000224 -0.00000002 -0.88% 0.00000228 0.00000231 0.00000213 356,964.00
05 Apr 2024 0.00000226 0.00000007 3.20% 0.00000219 0.00000237 0.00000211 524,505.00
04 Apr 2024 0.00000219 0.00000002 0.92% 0.00000217 0.00000388 0.00000211 292,412.00
03 Apr 2024 0.00000217 -0.00000004 -1.81% 0.00000221 0.00000221 0.00000208 477,995.00
02 Apr 2024 0.00000221 -0.00000008 -3.49% 0.00000229 0.00000235 0.00000217 323,944.00
01 Apr 2024 0.00000229 0.00000001 0.44% 0.00000228 0.00000234 0.00000227 177,240.00
31 Mar 2024 0.00000228 -0.00000005 -2.15% 0.00000233 0.00000388 0.00000226 639,925.00
30 Mar 2024 0.00000233 0.00000002 0.87% 0.00000231 0.00000236 0.00000227 475,638.00
29 Mar 2024 0.00000231 -0.00000004 -1.70% 0.00000235 0.00000237 0.00000223 774,216.00
28 Mar 2024 0.00000235 -0.00000010 -4.08% 0.00000245 0.00000246 0.00000233 584,440.00
27 Mar 2024 0.00000245 0.00000007 2.94% 0.00000238 0.00000249 0.00000226 849,090.00
26 Mar 2024 0.00000238 0.00000002 0.85% 0.00000236 0.00000246 0.00000230 493,234.00
25 Mar 2024 0.00000236 -0.00000005 -2.07% 0.00000240 0.00000244 0.00000233 206,614.00
24 Mar 2024 0.00000241 -0.00000002 -0.82% 0.00000243 0.00000245 0.00000234 303,419.00
23 Mar 2024 0.00000243 0.00000004 1.67% 0.00000239 0.00000246 0.00000235 436,964.00
22 Mar 2024 0.00000239 0.00000010 4.37% 0.00000226 0.00000241 0.00000226 850,054.00
21 Mar 2024 0.00000229 0.00000002 0.88% 0.00000223 0.00000232 0.00000214 317,400.00
20 Mar 2024 0.00000227 -0.00000004 -1.73% 0.00000231 0.00000233 0.00000210 670,702.00
19 Mar 2024 0.00000231 -0.00000014 -5.71% 0.00000243 0.00000247 0.00000224 617,927.00
18 Mar 2024 0.00000245 0.00000001 0.41% 0.00000238 0.00000249 0.00000234 442,770.00
17 Mar 2024 0.00000244 -0.00000014 -5.43% 0.00000256 0.00000267 0.00000234 428,627.00

Your Recent History

COIN
ALPHABTC
Alpha Venture DAO
Delayed Upgrade Clock
ADVFN Logo

Australia
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved