ALPHAGBP

AlphaToken Historical Data - ALPHAGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
AlphaToken ALPHAGBP Crypto 50,243,382 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.000126 -0.14% 0.093068 0.091629 0.093228
Open Price High Price Low Price Prev. Close 52 Week Range
0.09274 0.095661 0.088724 0.093194 0.077357 - 1.08
Exchange Last Trade Size Trade Price Currency
KUCN 05:43:16 2.70 0.092467 GBP
Price x Volume Volume Base Symbol Related Pairs
13,905.26 152,702.45 ALPHA ALPHAEUR ALPHAUSD ALPHABTC

ALPHAGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0976840.1118520.082004780,070.89-0.004615-4.72%
1 Month0.1213120.183550.0773571,060,230.79-0.028243-23.28%
3 Months0.3326820.3395450.0773571,105,703.28-0.239614-72.02%
6 Months0.4922860.5540710.0773571,126,693.57-0.399218-81.09%
1 Year0.34531.080.0773571,384,298.51-0.252231-73.05%
3 Years0.0326162.140.0199694,288,304.480.060452185.35%
5 Years0.0326162.140.0199694,288,304.480.060452185.35%

ALPHAGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
01 Jul 2022 0.090596 -0.002976 -3.18% 0.094344 0.094629 0.087926 354,412.00
30 Jun 2022 0.093572 -0.000368 -0.39% 0.095681 0.097912 0.091651 470,800.00
29 Jun 2022 0.09394 -0.007218 -7.14% 0.10198 0.10381 0.093938 729,866.00
28 Jun 2022 0.101158 0.000218 0.22% 0.090823 0.106995 0.082004 1,114,408.00
27 Jun 2022 0.100939 -0.005438 -5.11% 0.107284 0.111852 0.100939 1,005,261.00
26 Jun 2022 0.106378 0.001974 1.89% 0.10503 0.11025 0.100895 775,487.00
25 Jun 2022 0.104404 0.007198 7.40% 0.097684 0.105504 0.097369 1,010,257.00
24 Jun 2022 0.097206 0.007149 7.94% 0.090039 0.097343 0.090039 403,915.00
23 Jun 2022 0.090057 -0.004839 -5.10% 0.094713 0.096291 0.090005 423,569.00
22 Jun 2022 0.094895 0.000962 1.02% 0.094056 0.100696 0.092723 347,468.00
21 Jun 2022 0.093933 0.004459 4.98% 0.090823 0.096571 0.082004 786,020.00
20 Jun 2022 0.089474 0.007761 9.50% 0.083122 0.091615 0.078329 464,226.00
19 Jun 2022 0.081713 -0.007625 -8.53% 0.088693 0.090273 0.077357 890,464.00
18 Jun 2022 0.089339 0.004994 5.92% 0.084778 0.091139 0.084634 356,549.00
17 Jun 2022 0.084345 -0.013515 -13.81% 0.10045 0.100536 0.082852 1,221,208.00
16 Jun 2022 0.097859 0.006463 7.07% 0.090823 0.098044 0.082004 1,143,242.00
15 Jun 2022 0.091396 0.003938 4.50% 0.088771 0.094476 0.081977 684,904.00
14 Jun 2022 0.087458 -0.012468 -12.48% 0.178051 0.18355 0.082211 2,851,527.00
13 Jun 2022 0.099927 -0.00943 -8.62% 0.109523 0.110929 0.099827 1,261,397.00
12 Jun 2022 0.109357 -0.009361 -7.89% 0.117752 0.123109 0.107939 1,579,387.00
11 Jun 2022 0.118718 -0.00675 -5.38% 0.126333 0.12652 0.117402 1,218,977.00
10 Jun 2022 0.125468 -0.009895 -7.31% 0.135085 0.135191 0.125039 1,442,077.00
09 Jun 2022 0.135363 0.003005 2.27% 0.126899 0.14078 0.123838 5,860,337.00
08 Jun 2022 0.132358 0.009901 8.09% 0.12241 0.132358 0.113716 1,448,577.00
07 Jun 2022 0.122457 0.001681 1.39% 0.178051 0.18355 0.08785 427,831.00
06 Jun 2022 0.120775 -0.001596 -1.30% 0.123156 0.123626 0.11892 292,335.00
05 Jun 2022 0.122371 0.004649 3.95% 0.117701 0.123122 0.116758 495,626.00
04 Jun 2022 0.117722 -0.003961 -3.26% 0.121312 0.121851 0.113008 626,319.00
03 Jun 2022 0.121683 0.002454 2.06% 0.117807 0.123551 0.116089 803,862.00
02 Jun 2022 0.119229 -0.013419 -10.12% 0.133161 0.135538 0.116476 1,457,099.00
Your Recent History
COIN
ALPHAGBP
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:20220701 20:03:45