Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Alpha Venture DAO | ALPHAGBP | Crypto | 95,911,020 | Not Mineable |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -0.001282 | -1.39% | 0.090693 | 0.090192 | 0.163848 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.091701 | 0.091854 | 0.084861 | 0.091974 | 0.048802 - 0.215944 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| KUCN | 14:51:14 | 48.69 | 0.09158 | GBP |
ALPHAGBP Historical Summary
| Period † | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 0.136468 | 0.139595 | 0.085399 | 780,505.31 | -0.045776 | -33.54% |
| 1 Month | 0.124225 | 0.202083 | 0.085399 | 740,617.39 | -0.033532 | -26.99% |
| 3 Months | 0.07386 | 0.202083 | 0.071744 | 812,604.23 | 0.016833 | 22.79% |
| 6 Months | 0.056212 | 0.215944 | 0.055369 | 918,946.21 | 0.034481 | 61.34% |
| 1 Year | 0.103586 | 0.215944 | 0.048802 | 768,300.96 | -0.012893 | -12.45% |
| 3 Years | 1.25 | 1.79 | 0.040333 | 1,070,645.32 | -1.15 | -92.72% |
| 5 Years | 0.032616 | 2.14 | 0.019969 | 2,483,478.91 | 0.058077 | 178.06% |
ALPHAGBP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.092474 | 0.002786 | 3.11% | 0.089828 | 0.093782 | 0.086961 | 347,716.00 |
| 18 Apr 2024 | 0.089688 | -0.002092 | -2.28% | 0.092319 | 0.09295 | 0.086108 | 455,174.00 |
| 17 Apr 2024 | 0.091781 | 0.000583 | 0.64% | 0.090663 | 0.093113 | 0.087037 | 729,689.00 |
| 16 Apr 2024 | 0.091197 | -0.008259 | -8.30% | 0.095938 | 0.102278 | 0.088056 | 296,298.00 |
| 15 Apr 2024 | 0.099457 | 0.003472 | 3.62% | 0.095938 | 0.102174 | 0.091215 | 1,235,347.00 |
| 14 Apr 2024 | 0.095985 | -0.016718 | -14.83% | 0.109992 | 0.113884 | 0.085399 | 1,357,751.00 |
| 13 Apr 2024 | 0.112703 | -0.023487 | -17.25% | 0.136468 | 0.139595 | 0.107928 | 1,041,559.00 |
| 12 Apr 2024 | 0.13619 | -0.01056 | -7.20% | 0.146092 | 0.150961 | 0.135785 | 738,779.00 |
| 11 Apr 2024 | 0.146751 | 0.006573 | 4.69% | 0.139637 | 0.14873 | 0.128613 | 1,781,005.00 |
| 10 Apr 2024 | 0.140178 | 0.001769 | 1.28% | 0.13827 | 0.147457 | 0.135739 | 1,091,068.00 |
| 09 Apr 2024 | 0.138409 | 0.001092 | 0.80% | 0.113338 | 0.14065 | 0.109748 | 461,648.00 |
| 08 Apr 2024 | 0.137317 | 0.004257 | 3.20% | 0.132903 | 0.160817 | 0.131519 | 3,430,867.00 |
| 07 Apr 2024 | 0.13306 | 0.01296 | 10.79% | 0.119762 | 0.135555 | 0.119762 | 866,327.00 |
| 06 Apr 2024 | 0.1201 | -0.0022 | -1.80% | 0.123389 | 0.125159 | 0.111997 | 356,964.00 |
| 05 Apr 2024 | 0.1223 | 0.007809 | 6.82% | 0.113338 | 0.128566 | 0.109748 | 524,505.00 |
| 04 Apr 2024 | 0.114491 | 0.000935 | 0.82% | 0.202083 | 0.202083 | 0.108562 | 292,412.00 |
| 03 Apr 2024 | 0.113556 | -0.009356 | -7.61% | 0.120949 | 0.122076 | 0.108581 | 477,815.00 |
| 02 Apr 2024 | 0.122912 | -0.005324 | -4.15% | 0.132337 | 0.1362 | 0.118402 | 323,944.00 |
| 01 Apr 2024 | 0.128236 | 0.002757 | 2.20% | 0.125592 | 0.129719 | 0.125592 | 177,240.00 |
| 31 Mar 2024 | 0.125479 | -0.003989 | -3.08% | 0.129447 | 0.132309 | 0.124841 | 635,737.00 |
| 30 Mar 2024 | 0.129468 | 0.000494 | 0.38% | 0.128808 | 0.130876 | 0.126122 | 475,587.00 |
| 29 Mar 2024 | 0.128974 | 0.000096 | 0.07% | 0.129425 | 0.13257 | 0.125724 | 766,080.00 |
| 28 Mar 2024 | 0.128878 | -0.006145 | -4.55% | 0.1331 | 0.136509 | 0.12664 | 584,440.00 |
| 27 Mar 2024 | 0.135024 | 0.004335 | 3.32% | 0.132337 | 0.1362 | 0.129598 | 849,090.00 |
| 26 Mar 2024 | 0.130689 | 0.004678 | 3.71% | 0.119836 | 0.132876 | 0.119604 | 493,234.00 |
| 25 Mar 2024 | 0.126011 | 0.002922 | 2.37% | 0.119961 | 0.127348 | 0.119961 | 206,614.00 |
| 24 Mar 2024 | 0.123089 | 0.00056 | 0.46% | 0.122425 | 0.125946 | 0.119026 | 303,419.00 |
| 23 Mar 2024 | 0.122529 | -0.00095 | -0.77% | 0.124225 | 0.12955 | 0.118826 | 436,964.00 |
| 22 Mar 2024 | 0.123478 | 0.001936 | 1.59% | 0.119836 | 0.125658 | 0.117949 | 847,417.00 |
| 21 Mar 2024 | 0.121543 | 0.01198 | 10.93% | 0.109822 | 0.122216 | 0.104222 | 317,400.00 |
| 20 Mar 2024 | 0.109563 | -0.013217 | -10.76% | 0.122736 | 0.123979 | 0.106777 | 668,347.00 |
