ALPHAUSD

AlphaToken Historical Data - ALPHAUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
AlphaToken ALPHAUSD Crypto 51,140,506 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00 0.00% 0.11458 0.11141 0.11173
Open Price High Price Low Price Prev. Close 52 Week Range
0.11458 0.11458 0.11458 0.11458 0.09411 - 1.50
Exchange Last Trade Size Trade Price Currency
BSTP 04:04:28 1,437.05 0.11458 USD
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 ALPHA ALPHAEUR ALPHAGBP ALPHABTC

ALPHAUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.112540.134860.109836,974.800.002041.81%
1 Month0.14590.180360.0941128,841.55-0.03132-21.47%
3 Months0.438240.4430.0941131,634.42-0.32366-73.85%
6 Months0.6796950.7486390.09411175,469.63-0.565115-83.14%
1 Year0.4632431.500.09411917,081.26-0.348663-75.27%
3 Years0.0421732.940.0257224,020,143.730.072407171.69%
5 Years0.0421732.940.0257224,020,143.730.072407171.69%

ALPHAUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Jun 2022 0.11458 -0.00501 -4.19% 0.11959 0.11959 0.11219 7,646.00
29 Jun 2022 0.11959 -0.00335 -2.72% 0.12294 0.12491 0.11846 44,654.00
28 Jun 2022 0.12294 -0.00356 -2.81% 0.12561 0.1304 0.12294 112,996.00
27 Jun 2022 0.1265 -0.00359 -2.76% 0.13009 0.13486 0.1262 10,606.00
26 Jun 2022 0.13009 0.00249 1.95% 0.1276 0.13446 0.1276 27,182.00
25 Jun 2022 0.1276 0.01047 8.94% 0.11713 0.12845 0.11713 34,021.00
24 Jun 2022 0.11713 0.00459 4.08% 0.11254 0.11713 0.1098 21,713.00
23 Jun 2022 0.11254 -0.0036 -3.10% 0.11614 0.1172 0.1117 48,305.00
22 Jun 2022 0.11614 0.00462 4.14% 0.11152 0.12355 0.11152 4,826.00
21 Jun 2022 0.11152 0.00572 5.41% 0.1058 0.11558 0.1058 35,545.00
20 Jun 2022 0.1058 0.00695 7.03% 0.09885 0.1058 0.09885 565.00
19 Jun 2022 0.09885 -0.00751 -7.06% 0.10636 0.10664 0.09411 41,406.00
18 Jun 2022 0.10636 -0.00406 -3.68% 0.11042 0.11149 0.10636 6,447.00
17 Jun 2022 0.11042 -0.0006 -0.54% 0.11102 0.11341 0.10737 8,296.00
16 Jun 2022 0.11102 0.00202 1.85% 0.109 0.1124 0.10142 130,155.00
15 Jun 2022 0.109 -0.0043 -3.80% 0.1133 0.1133 0.109 3,810.00
14 Jun 2022 0.1133 -0.01045 -8.44% 0.11574 0.11574 0.10033 54,989.00
13 Jun 2022 0.12375 -0.01312 -9.59% 0.13687 0.13687 0.12375 9,306.00
12 Jun 2022 0.13687 -0.00913 -6.25% 0.146 0.14813 0.13572 19,384.00
11 Jun 2022 0.146 -0.00888 -5.73% 0.15488 0.15488 0.146 5,735.00
10 Jun 2022 0.15488 -0.01251 -7.47% 0.17279 0.17279 0.15488 25,072.00
09 Jun 2022 0.16739 0.00545 3.37% 0.16194 0.18036 0.15847 76,780.00
08 Jun 2022 0.16194 0.00906 5.93% 0.15288 0.1686 0.14483 20,517.00
07 Jun 2022 0.15288 0.0036 2.41% 0.14928 0.15868 0.14928 3,777.00
06 Jun 2022 0.14928 -0.00398 -2.60% 0.15326 0.15326 0.14928 3,661.00
05 Jun 2022 0.15326 0.00351 2.34% 0.14975 0.15426 0.14975 18,160.00
04 Jun 2022 0.14975 -0.00212 -1.40% 0.15187 0.15187 0.14339 16,263.00
03 Jun 2022 0.15187 0.00597 4.09% 0.1459 0.15187 0.14587 15,731.00
02 Jun 2022 0.1459 -0.02151 -12.85% 0.16741 0.16962 0.14363 14,544.00
01 Jun 2022 0.16741 0.00447 2.74% 0.16294 0.17201 0.15919 117,633.00
31 May 2022 0.16294 0.01617 11.02% 0.15159 0.16554 0.1512 93,818.00
30 May 2022 0.14677 0.00557 3.94% 0.1412 0.14677 0.13812 14,709.00
29 May 2022 0.1412 -0.00918 -6.10% 0.15038 0.15038 0.14086 13,796.00
Your Recent History
COIN
ALPHAUSD
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:20220630 05:24:11