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.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ALPHAUSD Alpha Venture DAO

0.09643
0.00033 (0.34%)
13:49:30 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Alpha Venture DAO ALPHAUSD Crypto 79,265,460 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00033 0.34% 0.09643 0.09584 0.0966
Open Price High Price Low Price Prev. Close 52 Week Range
0.0961 0.09643 0.0961 0.0961 0.0488 - 0.21999
Exchange Last Trade Size Trade Price Currency
KRKN 12:28:07 1,000.00 0.09643 USD
Price x Volume Volume Base Symbol Related Pairs
96.43 1,000.00 ALPHA ALPHAEUR ALPHAGBP ALPHABTC

ALPHAUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.091530.126030.09119100,405.700.00495.35%
1 Month0.083760.126030.0722280,878.330.0126715.13%
3 Months0.079340.126030.0626938,670.060.0170921.54%
6 Months0.111540.148040.0626940,128.44-0.01511-13.55%
1 Year0.091790.219990.048839,309.170.004645.06%
3 Years0.2280382.940.042981,182,684.60-0.131608-57.71%
5 Years0.0421732.940.0257222,255,903.600.054257128.66%

ALPHAUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
02 Dec 2023 0.09953 0.00353 3.68% 0.096 0.10088 0.09509 98,294.00
01 Dec 2023 0.096 0.00209 2.23% 0.09391 0.10088 0.09338 57,610.00
30 Nov 2023 0.09391 -0.00699 -6.93% 0.1009 0.1009 0.092 37,194.00
29 Nov 2023 0.1009 0.00284 2.90% 0.09806 0.12603 0.09119 158,643.00
28 Nov 2023 0.09806 -0.00237 -2.36% 0.10125 0.11242 0.09592 232,311.00
27 Nov 2023 0.10043 0.00632 6.72% 0.09443 0.10355 0.09366 46,692.00
26 Nov 2023 0.09411 0.00258 2.82% 0.09153 0.0994 0.09153 13,855.00
25 Nov 2023 0.09153 -0.00012 -0.13% 0.09165 0.09393 0.09081 7,720.00
24 Nov 2023 0.09165 0.00155 1.72% 0.0901 0.09492 0.0895 43,977.00
23 Nov 2023 0.0901 0.00354 4.09% 0.08656 0.09196 0.08425 63,246.00
22 Nov 2023 0.08656 -0.00642 -6.90% 0.09298 0.096 0.08561 130,979.00
21 Nov 2023 0.09298 0.00286 3.17% 0.08948 0.09515 0.0884 194,594.00
20 Nov 2023 0.09012 0.00286 3.28% 0.08726 0.09012 0.08595 39,509.00
19 Nov 2023 0.08726 -0.00191 -2.14% 0.08917 0.09048 0.08458 56,891.00
18 Nov 2023 0.08917 0.00218 2.51% 0.08761 0.09299 0.08492 181,590.00
17 Nov 2023 0.08699 -0.00432 -4.73% 0.09131 0.09521 0.07807 82,736.00
16 Nov 2023 0.09131 0.00714 8.48% 0.084 0.097 0.084 58,718.00
15 Nov 2023 0.08417 -0.00307 -3.52% 0.08706 0.08758 0.08192 91,547.00
14 Nov 2023 0.08724 -0.00265 -2.95% 0.08988 0.09196 0.08664 159,748.00
13 Nov 2023 0.08989 -0.00133 -1.46% 0.08869 0.09426 0.08629 66,495.00
12 Nov 2023 0.09122 -0.00112 -1.21% 0.09318 0.09318 0.08804 28,062.00
11 Nov 2023 0.09234 0.00884 10.59% 0.0835 0.0927 0.08324 117,585.00
10 Nov 2023 0.0835 -0.00648 -7.20% 0.09077 0.09405 0.07222 142,941.00
09 Nov 2023 0.08998 0.0024 2.74% 0.08758 0.09275 0.08519 23,031.00
08 Nov 2023 0.08758 -0.00176 -1.97% 0.08934 0.09123 0.08393 14,595.00
07 Nov 2023 0.08934 0.00401 4.70% 0.08795 0.09512 0.08664 24,014.00
06 Nov 2023 0.08533 0.00265 3.21% 0.08268 0.0867 0.08268 2,477.00
05 Nov 2023 0.08268 -0.00021 -0.25% 0.08376 0.08577 0.08267 11,757.00
04 Nov 2023 0.08289 0.0032 4.02% 0.07969 0.08289 0.07824 17,200.00
03 Nov 2023 0.07969 0.00001 0.01% 0.07968 0.08248 0.07947 21,486.00

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com