ALPHAEUR

AlphaToken Historical Data - ALPHAEUR

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
AlphaToken ALPHAEUR Crypto 51,810,001 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00124 1.10% 0.11372 0.1121 0.11312
Open Price High Price Low Price Prev. Close 52 Week Range
0.11248 0.11372 0.11248 0.11248 0.020 - 1.27
Exchange Last Trade Size Trade Price Currency
BITV 10:57:07 89.57 0.11372 EUR
Price x Volume Volume Base Symbol Related Pairs
10.19 89.57 ALPHA ALPHAUSD ALPHAGBP ALPHABTC

ALPHAEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.11860.121170.10099216,817.36-0.00488-4.11%
1 Month0.144220.169040.020604,009.62-0.0305-21.15%
3 Months0.31810.391450.020592,952.08-0.20438-64.25%
6 Months0.618580.8902660.020682,105.59-0.50486-81.62%
1 Year0.3987091.270.0201,158,892.43-0.284989-71.48%
3 Years0.0359342.450.0204,143,620.250.077786216.46%
5 Years0.0359342.450.0204,143,620.250.077786216.46%

ALPHAEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
05 Jul 2022 0.11248 0.00418 3.86% 0.10802 0.11292 0.10575 247,804.00
04 Jul 2022 0.1083 0.00138 1.29% 0.10677 0.10964 0.10484 301,460.00
03 Jul 2022 0.10692 0.00024 0.22% 0.10668 0.1075 0.1035 67,605.00
02 Jul 2022 0.10668 0.00142 1.35% 0.10526 0.11058 0.10314 186,296.00
01 Jul 2022 0.10526 -0.00396 -3.63% 0.10922 0.10922 0.10099 307,636.00
30 Jun 2022 0.10922 -0.00087 -0.79% 0.11036 0.1126 0.10626 156,748.00
29 Jun 2022 0.11009 -0.00851 -7.18% 0.1186 0.12117 0.1084 250,169.00
28 Jun 2022 0.1186 0.00098 0.83% 0.11751 0.12449 0.1148 1,135,936.00
27 Jun 2022 0.11762 -0.00676 -5.43% 0.12516 0.13051 0.11762 623,988.00
26 Jun 2022 0.12438 0.00253 2.08% 0.1209 0.12884 0.11748 1,017,339.00
25 Jun 2022 0.12185 0.00804 7.06% 0.11344 0.13235 0.11313 1,276,108.00
24 Jun 2022 0.11381 0.00967 9.29% 0.10414 0.11381 0.10366 224,875.00
23 Jun 2022 0.10414 -0.00793 -7.08% 0.11077 0.1116 0.10414 423,786.00
22 Jun 2022 0.11207 0.00257 2.35% 0.1095 0.11694 0.10915 415,299.00
21 Jun 2022 0.1095 0.00646 6.27% 0.10481 0.11165 0.099665 399,306.00
20 Jun 2022 0.10304 0.008512 9.00% 0.094528 0.10558 0.091487 473,359.00
19 Jun 2022 0.094528 -0.009182 -8.85% 0.10371 0.10505 0.0898 464,760.00
18 Jun 2022 0.10371 0.004363 4.39% 0.099347 0.10543 0.099347 201,112.00
17 Jun 2022 0.099347 -0.015023 -13.14% 0.11452 0.1168 0.09667 414,851.00
16 Jun 2022 0.11437 0.00941 8.97% 0.10496 0.11437 0.094188 672,089.00
15 Jun 2022 0.10496 0.00367 3.62% 0.10288 0.11131 0.097949 414,639.00
14 Jun 2022 0.10129 -0.01665 -14.12% 0.1166 0.1166 0.094921 889,988.00
13 Jun 2022 0.11794 -0.01042 -8.12% 0.12836 0.12992 0.11794 607,345.00
12 Jun 2022 0.12836 -0.00974 -7.05% 0.1381 0.14416 0.12692 471,110.00
11 Jun 2022 0.1381 -0.00961 -6.51% 0.14771 0.14885 0.020 891,087.00
10 Jun 2022 0.14771 -0.01386 -8.58% 0.16253 0.16314 0.14545 923,838.00
09 Jun 2022 0.16157 0.00977 6.44% 0.150 0.16904 0.1479 2,688,843.00
08 Jun 2022 0.1518 0.00758 5.26% 0.14422 0.15932 0.1011 764,877.00
07 Jun 2022 0.14422 0.00415 2.96% 0.14007 0.14781 0.13962 348,469.00
06 Jun 2022 0.14007 -0.00276 -1.93% 0.14294 0.14426 0.1382 200,168.00
05 Jun 2022 0.14283 0.00568 4.14% 0.13715 0.1444 0.13611 370,810.00
Your Recent History
COIN
ALPHAEUR
AlphaToken
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220705 01:29:53