Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ALPHAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.1198 | -0.0007 | -0.58% | 0.1205 | 0.1222 | 0.1176 | 13,630,652.00 |
| May 20 2024 | 0.1205 | 0.011 | 10.05% | 0.110 | 0.1207 | 0.1079 | 15,666,525.00 |
| May 19 2024 | 0.1095 | -0.0052 | -4.53% | 0.114 | 0.1152 | 0.1087 | 6,822,162.00 |
| May 18 2024 | 0.1147 | 0.0015 | 1.33% | 0.1131 | 0.1148 | 0.1109 | 7,705,385.00 |
| May 17 2024 | 0.1132 | 0.0045 | 4.14% | 0.1088 | 0.1144 | 0.1074 | 8,948,904.00 |
| May 16 2024 | 0.1087 | -0.0006 | -0.55% | 0.1096 | 0.1109 | 0.1055 | 9,721,111.00 |
| May 15 2024 | 0.1093 | 0.0079 | 7.79% | 0.1016 | 0.1098 | 0.1006 | 13,712,755.00 |
| May 14 2024 | 0.1014 | -0.0036 | -3.43% | 0.1048 | 0.1059 | 0.101 | 11,775,201.00 |
| May 13 2024 | 0.105 | 0.00 | 0.00% | 0.1054 | 0.1089 | 0.0997 | 15,477,436.00 |
| May 12 2024 | 0.105 | -0.0006 | -0.57% | 0.1057 | 0.1075 | 0.1036 | 8,322,861.00 |
| May 11 2024 | 0.1056 | -0.0013 | -1.22% | 0.1069 | 0.110 | 0.1051 | 10,483,983.00 |
| May 10 2024 | 0.1069 | -0.0045 | -4.04% | 0.1116 | 0.1127 | 0.1046 | 17,028,362.00 |
| May 09 2024 | 0.1114 | 0.0046 | 4.31% | 0.107 | 0.1119 | 0.1042 | 11,700,300.00 |
| May 08 2024 | 0.1068 | -0.0005 | -0.47% | 0.1074 | 0.1103 | 0.1047 | 13,017,634.00 |
| May 07 2024 | 0.1073 | -0.0023 | -2.10% | 0.1097 | 0.1118 | 0.107 | 10,577,418.00 |
| May 06 2024 | 0.1096 | -0.0026 | -2.32% | 0.1122 | 0.1159 | 0.1094 | 15,455,137.00 |
| May 05 2024 | 0.1122 | 0.0013 | 1.17% | 0.1109 | 0.1142 | 0.1082 | 12,919,886.00 |
| May 04 2024 | 0.1109 | -0.0015 | -1.33% | 0.1123 | 0.1131 | 0.1103 | 9,726,359.00 |
| May 03 2024 | 0.1124 | 0.0041 | 3.79% | 0.1084 | 0.114 | 0.1062 | 13,605,213.00 |
| May 02 2024 | 0.1083 | 0.0023 | 2.17% | 0.1054 | 0.1098 | 0.1021 | 17,943,169.00 |
| May 01 2024 | 0.106 | 0.0006 | 0.57% | 0.1059 | 0.1077 | 0.0967 | 39,094,995.00 |
| Apr 30 2024 | 0.1054 | -0.0058 | -5.22% | 0.1111 | 0.1133 | 0.1018 | 25,771,765.00 |
| Apr 29 2024 | 0.1112 | -0.0012 | -1.07% | 0.1126 | 0.1136 | 0.1082 | 21,232,974.00 |
| Apr 28 2024 | 0.1124 | -0.0045 | -3.85% | 0.1174 | 0.119 | 0.1119 | 19,729,985.00 |
| Apr 27 2024 | 0.1169 | 0.0003 | 0.26% | 0.117 | 0.1183 | 0.111 | 22,047,273.00 |
| Apr 26 2024 | 0.1166 | -0.0038 | -3.16% | 0.1204 | 0.1208 | 0.1151 | 25,515,750.00 |
| Apr 25 2024 | 0.1204 | 0.0007 | 0.58% | 0.120 | 0.1226 | 0.1145 | 38,449,739.00 |
| Apr 24 2024 | 0.1197 | -0.0051 | -4.09% | 0.1253 | 0.1316 | 0.1179 | 60,003,552.00 |
| Apr 23 2024 | 0.1248 | 0.001 | 0.81% | 0.1236 | 0.1263 | 0.1214 | 32,311,914.00 |
| Apr 22 2024 | 0.1238 | 0.0012 | 0.98% | 0.1229 | 0.1359 | 0.1219 | 59,734,094.00 |
| Apr 21 2024 | 0.1226 | -0.0029 | -2.31% | 0.1252 | 0.1266 | 0.1189 | 23,309,968.00 |
| Apr 20 2024 | 0.1255 | 0.0083 | 7.08% | 0.1175 | 0.1259 | 0.1155 | 17,987,655.00 |
| Apr 19 2024 | 0.1172 | 0.0023 | 2.00% | 0.1144 | 0.1206 | 0.1052 | 35,230,276.00 |
| Apr 18 2024 | 0.1149 | 0.0037 | 3.33% | 0.1117 | 0.1161 | 0.1082 | 16,353,713.00 |
| Apr 17 2024 | 0.1112 | -0.0025 | -2.20% | 0.1136 | 0.1152 | 0.1066 | 16,805,809.00 |
| Apr 16 2024 | 0.1137 | 0.0008 | 0.71% | 0.1128 | 0.1157 | 0.1078 | 25,251,370.00 |
| Apr 15 2024 | 0.1129 | -0.0096 | -7.84% | 0.1217 | 0.1276 | 0.1083 | 30,681,285.00 |
| Apr 14 2024 | 0.1225 | 0.006 | 5.15% | 0.1163 | 0.1253 | 0.1112 | 41,182,011.00 |
| Apr 13 2024 | 0.1165 | -0.0227 | -16.31% | 0.1379 | 0.1413 | 0.0974 | 70,545,039.00 |
| Apr 12 2024 | 0.1392 | -0.0316 | -18.50% | 0.1704 | 0.1757 | 0.1258 | 56,046,823.00 |
| Apr 11 2024 | 0.1708 | -0.0121 | -6.62% | 0.1834 | 0.1897 | 0.169 | 49,158,626.00 |
| Apr 10 2024 | 0.1829 | 0.0061 | 3.45% | 0.1751 | 0.1868 | 0.1597 | 68,624,428.00 |
| Apr 09 2024 | 0.1768 | 0.0017 | 0.97% | 0.1757 | 0.1878 | 0.1701 | 76,376,144.00 |
| Apr 08 2024 | 0.1751 | 0.0014 | 0.81% | 0.173 | 0.1781 | 0.1697 | 44,506,978.00 |
| Apr 07 2024 | 0.1737 | 0.0051 | 3.02% | 0.1684 | 0.2055 | 0.1672 | 199,125,589.00 |
| Apr 06 2024 | 0.1686 | 0.0171 | 11.29% | 0.151 | 0.1725 | 0.1507 | 89,427,966.00 |
| Apr 05 2024 | 0.1515 | -0.0042 | -2.70% | 0.1551 | 0.1583 | 0.1417 | 22,313,617.00 |
| Apr 04 2024 | 0.1557 | 0.0116 | 8.05% | 0.1443 | 0.1635 | 0.1402 | 40,558,325.00 |
| Apr 03 2024 | 0.1441 | 0.0022 | 1.55% | 0.142 | 0.1497 | 0.1361 | 20,285,373.00 |
| Apr 02 2024 | 0.1419 | -0.0115 | -7.50% | 0.1532 | 0.1535 | 0.1358 | 24,935,794.00 |
| Apr 01 2024 | 0.1534 | -0.0102 | -6.23% | 0.1638 | 0.1664 | 0.1483 | 24,712,345.00 |
| Mar 31 2024 | 0.1636 | 0.0043 | 2.70% | 0.1588 | 0.1649 | 0.1581 | 10,550,013.00 |
| Mar 30 2024 | 0.1593 | -0.0043 | -2.63% | 0.163 | 0.1669 | 0.1572 | 13,000,703.00 |
| Mar 29 2024 | 0.1636 | 0.0001 | 0.06% | 0.1631 | 0.1656 | 0.1585 | 15,610,861.00 |
| Mar 28 2024 | 0.1635 | 0.0007 | 0.43% | 0.1631 | 0.1666 | 0.1593 | 23,562,610.00 |
| Mar 27 2024 | 0.1628 | -0.0083 | -4.85% | 0.1705 | 0.1731 | 0.1598 | 30,039,832.00 |
| Mar 26 2024 | 0.1711 | 0.0044 | 2.64% | 0.1664 | 0.173 | 0.1652 | 19,662,055.00 |
| Mar 25 2024 | 0.1667 | 0.0083 | 5.24% | 0.158 | 0.169 | 0.1576 | 21,626,055.00 |
| Mar 24 2024 | 0.1584 | 0.0048 | 3.13% | 0.1545 | 0.1594 | 0.1509 | 11,102,956.00 |
| Mar 23 2024 | 0.1536 | -0.0012 | -0.78% | 0.1539 | 0.1586 | 0.1501 | 12,651,308.00 |
| Mar 22 2024 | 0.1548 | -0.0025 | -1.59% | 0.1566 | 0.1631 | 0.1487 | 22,502,284.00 |
| Mar 21 2024 | 0.1573 | 0.0022 | 1.42% | 0.1541 | 0.1591 | 0.1507 | 16,000,702.00 |
| Mar 20 2024 | 0.1551 | 0.0155 | 11.10% | 0.1407 | 0.1558 | 0.1324 | 21,480,415.00 |
| Mar 19 2024 | 0.1396 | -0.0169 | -10.80% | 0.1567 | 0.1586 | 0.1347 | 35,427,384.00 |
| Mar 18 2024 | 0.1565 | -0.0107 | -6.40% | 0.1667 | 0.1692 | 0.1532 | 15,112,565.00 |
| Mar 17 2024 | 0.1672 | 0.0069 | 4.30% | 0.1616 | 0.1699 | 0.1528 | 18,562,048.00 |
| Mar 16 2024 | 0.1603 | -0.0179 | -10.04% | 0.1784 | 0.1816 | 0.156 | 27,616,966.00 |
| Mar 15 2024 | 0.1782 | -0.0176 | -8.99% | 0.1927 | 0.1955 | 0.1629 | 30,559,084.00 |
| Mar 14 2024 | 0.1958 | 0.00 | 0.00% | 0.1958 | 0.1958 | 0.1958 | 0.00 |
| Mar 13 2024 | 0.1958 | -0.0031 | -1.56% | 0.1983 | 0.2029 | 0.1884 | 31,198,176.00 |
| Mar 12 2024 | 0.1989 | -0.0005 | -0.25% | 0.1995 | 0.202 | 0.1823 | 34,684,622.00 |
| Mar 11 2024 | 0.1994 | 0.006 | 3.10% | 0.1921 | 0.210 | 0.1831 | 58,891,077.00 |
| Mar 10 2024 | 0.1934 | 0.0051 | 2.71% | 0.1864 | 0.199 | 0.1826 | 74,812,402.00 |
| Mar 09 2024 | 0.1883 | 0.0155 | 8.97% | 0.1724 | 0.1889 | 0.1724 | 45,795,280.00 |
| Mar 08 2024 | 0.1728 | 0.0026 | 1.53% | 0.1714 | 0.1855 | 0.1576 | 51,045,621.00 |
| Mar 07 2024 | 0.1702 | 0.0073 | 4.48% | 0.1625 | 0.1718 | 0.1586 | 30,693,389.00 |
| Mar 06 2024 | 0.1629 | 0.0127 | 8.46% | 0.1503 | 0.1633 | 0.1443 | 25,752,900.00 |
| Mar 05 2024 | 0.1502 | -0.0189 | -11.18% | 0.1686 | 0.1775 | 0.1338 | 55,625,666.00 |
| Mar 04 2024 | 0.1691 | 0.0018 | 1.08% | 0.1672 | 0.1749 | 0.160 | 47,533,601.00 |
| Mar 03 2024 | 0.1673 | -0.0004 | -0.24% | 0.1674 | 0.1742 | 0.1512 | 52,248,591.00 |
| Mar 02 2024 | 0.1677 | 0.0007 | 0.42% | 0.1668 | 0.172 | 0.1625 | 41,900,447.00 |
| Mar 01 2024 | 0.167 | 0.0134 | 8.72% | 0.1555 | 0.1699 | 0.1546 | 61,815,139.00 |
| Feb 29 2024 | 0.1536 | 0.0044 | 2.95% | 0.1502 | 0.1609 | 0.1461 | 77,181,657.00 |
| Feb 28 2024 | 0.1492 | 0.0054 | 3.76% | 0.1436 | 0.1517 | 0.1226 | 74,498,369.00 |
| Feb 27 2024 | 0.1438 | 0.0019 | 1.34% | 0.1416 | 0.146 | 0.1365 | 49,646,514.00 |
| Feb 26 2024 | 0.1419 | 0.0036 | 2.60% | 0.1378 | 0.1456 | 0.1321 | 66,419,105.00 |
| Feb 25 2024 | 0.1383 | 0.0012 | 0.88% | 0.1369 | 0.1426 | 0.1363 | 45,685,203.00 |
| Feb 24 2024 | 0.1371 | 0.0097 | 7.61% | 0.1278 | 0.1594 | 0.1246 | 153,976,636.00 |
| Feb 23 2024 | 0.1274 | 0.0011 | 0.87% | 0.1266 | 0.1311 | 0.1215 | 36,058,469.00 |
| Feb 22 2024 | 0.1263 | 0.0048 | 3.95% | 0.1215 | 0.1307 | 0.1192 | 43,167,552.00 |
