ADVFN Logo

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.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ALPHAEUR Alpha Venture DAO

0.14822
-0.00356 (-2.35%)
21:52:29 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Alpha Venture DAO ALPHAEUR Crypto 137,948,760 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.00356 -2.35% 0.14822 0.14822 0.15256
Open Price High Price Low Price Prev. Close 52 Week Range
0.15178 0.15195 0.14822 0.15178 0.06112 - 0.2528
Exchange Last Trade Size Trade Price Currency
BSTP 17:26:58 975.93 0.14843 EUR
Price x Volume Volume Base Symbol Related Pairs
1,746.77 11,691.31 ALPHA ALPHAUSD ALPHAGBP ALPHABTC

ALPHAEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.144670.164990.14241380,272.910.003552.45%
1 Month0.132170.19110.11751,120,060.990.0160512.14%
3 Months0.1060.19110.07888954,576.510.0422239.83%
6 Months0.0713910.25280.061121,203,288.290.076829107.62%
1 Year0.0949040.25280.06112965,733.770.05331656.18%
3 Years1.522.090.0201,079,641.78-1.37-90.26%
5 Years0.0359342.450.0202,484,092.350.112286312.47%

ALPHAEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
29 Mar 2024 0.15187 0.002 1.33% 0.14987 0.15453 0.14764 659,888.00
28 Mar 2024 0.14987 -0.00234 -1.54% 0.15364 0.15898 0.14797 494,702.00
27 Mar 2024 0.15221 -0.00143 -0.93% 0.15331 0.15945 0.15189 164,153.00
26 Mar 2024 0.15364 -0.00836 -5.16% 0.14606 0.1567 0.146 1,109,276.00
25 Mar 2024 0.162 0.0187 13.05% 0.16499 0.16499 0.14255 41,090.00
24 Mar 2024 0.1433 -0.0017 -1.17% 0.14381 0.16499 0.14241 189,002.00
23 Mar 2024 0.145 0.0011 0.76% 0.14467 0.151 0.1433 3,794.00
22 Mar 2024 0.1439 0.00213 1.50% 0.14177 0.17498 0.13848 649,271.00
21 Mar 2024 0.14177 0.00968 7.33% 0.15396 0.15396 0.12215 668,675.00
20 Mar 2024 0.13209 -0.01376 -9.43% 0.15396 0.15949 0.13208 84,678.00
19 Mar 2024 0.14585 -0.00802 -5.21% 0.1513 0.165 0.13909 92,211.00
18 Mar 2024 0.15387 0.00725 4.94% 0.14662 0.17499 0.14001 388,835.00
17 Mar 2024 0.14662 -0.01734 -10.58% 0.1642 0.17831 0.14265 846,022.00
16 Mar 2024 0.16396 -0.010 -5.75% 0.17752 0.17966 0.1482 3,776,477.00
15 Mar 2024 0.17396 -0.00823 -4.52% 0.17864 0.18157 0.16748 493,003.00
14 Mar 2024 0.18219 0.00319 1.78% 0.179 0.185 0.17428 102,286.00
13 Mar 2024 0.179 -0.00281 -1.55% 0.1766 0.18444 0.150 40,901.00
12 Mar 2024 0.18181 0.00461 2.60% 0.17528 0.1911 0.16337 5,311,545.00
11 Mar 2024 0.1772 0.0055 3.20% 0.17071 0.189 0.16523 2,455,250.00
10 Mar 2024 0.1717 0.0126 7.92% 0.1591 0.175 0.15766 1,374,935.00
09 Mar 2024 0.1591 0.00131 0.83% 0.15779 0.17066 0.14704 2,489,357.00
08 Mar 2024 0.15779 0.00914 6.15% 0.14865 0.16136 0.14003 16,969.00
07 Mar 2024 0.14865 0.00999 7.20% 0.13866 0.15125 0.13445 989,356.00
06 Mar 2024 0.13866 -0.01235 -8.18% 0.15328 0.16331 0.1175 6,891,812.00
05 Mar 2024 0.15101 -0.00245 -1.60% 0.15424 0.15901 0.15101 18,345.00
04 Mar 2024 0.15346 0.00066 0.43% 0.1528 0.15896 0.1385 102,798.00
03 Mar 2024 0.1528 -0.00034 -0.22% 0.15328 0.15609 0.12711 55,471.00
02 Mar 2024 0.15314 0.00903 6.27% 0.13217 0.15799 0.13017 1,851,590.00
01 Mar 2024 0.14411 0.00971 7.22% 0.13217 0.14802 0.12733 2,483,533.00

Your Recent History

Delayed Upgrade Clock