AlpacaToken Historical Data - ALPACAETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
AlpacaToken (Cryptocurrency:ALPACAETH)
AlpacaToken (Cryptocurrency:ALPACAETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
AlpacaToken	ALPACAETH	Crypto	26,813,496	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000040	-0.69%	0.000057	0.000057	0.000058

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000058	0.000058	0.000057	0.000058	0.000031 - 0.000205

Exchange	Last Trade	Size	Trade Price	Currency
GATE	08:49:36	17.45	0.000057	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.75	30,444.58	ALPACA	ALPACAEUR	ALPACAGBP	ALPACABTC

ALPACAETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000056	0.000068	0.000052	65,362.53	0.00000180	3.24%
1 Month	0.00007	0.000081	0.000052	57,905.01	-0.000013	-18.49%
3 Months	0.000072	0.000081	0.000031	68,698.05	-0.000015	-20.31%
6 Months	0.000091	0.000104	0.000031	80,989.19	-0.000034	-37.24%
1 Year	0.000141	0.000205	0.000031	72,527.54	-0.000084	-59.30%
3 Years	0.00101	0.001089	0.000031	46,785.68	-0.000953	-94.33%
5 Years	0.000395	0.001421	0.000031	46,740.17	-0.000338	-85.49%

ALPACAETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.000058	-0.00000100	-1.70%	0.000059	0.000059	0.000058	55,546.00
May 02 2024	0.000059	0.00000300	5.36%	0.000056	0.000059	0.000056	61,654.00
May 01 2024	0.000056	0.00000200	3.70%	0.000054	0.000057	0.000054	62,906.00
Apr 30 2024	0.000054	-0.00000060	-1.10%	0.000055	0.000057	0.000053	58,005.00
Apr 29 2024	0.000055	0.00000200	3.80%	0.000068	0.000068	0.000052	111,529.00
Apr 28 2024	0.000053	-0.00000200	-3.68%	0.000054	0.000055	0.000053	51,971.00
Apr 27 2024	0.000054	-0.00000100	-1.80%	0.000056	0.000056	0.000054	55,923.00
Apr 26 2024	0.000056	-0.00000200	-3.49%	0.000057	0.000058	0.000055	54,461.00
Apr 25 2024	0.000057	-0.00000100	-1.71%	0.000058	0.000059	0.000057	54,022.00
Apr 24 2024	0.000058	-0.00000200	-3.31%	0.000061	0.000062	0.000058	51,938.00
Apr 23 2024	0.00006	-0.00000400	-6.21%	0.000064	0.000065	0.00006	49,009.00
Apr 22 2024	0.000064	0.00000100	1.58%	0.000068	0.000068	0.000063	90,707.00
Apr 21 2024	0.000063	-0.00000020	-0.32%	0.000063	0.000064	0.000062	51,796.00
Apr 20 2024	0.000063	0.00000100	1.61%	0.000062	0.000064	0.000062	50,285.00
Apr 19 2024	0.000062	0.00000300	5.06%	0.000059	0.000063	0.000059	50,973.00
Apr 18 2024	0.000059	-0.00000050	-0.84%	0.00006	0.000061	0.000059	54,344.00
Apr 17 2024	0.00006	0.00000090	1.53%	0.000059	0.00006	0.000057	56,238.00
Apr 16 2024	0.000059	0.00000500	9.28%	0.000054	0.000061	0.000054	55,793.00
Apr 15 2024	0.000054	-0.00000300	-5.24%	0.000057	0.000058	0.000054	97,713.00
Apr 14 2024	0.000057	0.00000200	3.59%	0.000056	0.000059	0.000055	54,985.00
Apr 13 2024	0.000056	-0.00000700	-11.16%	0.000063	0.000064	0.000054	56,911.00
Apr 12 2024	0.000063	-0.00000600	-8.70%	0.000069	0.00007	0.00006	46,501.00
Apr 11 2024	0.000069	-0.00000060	-0.86%	0.00007	0.000071	0.000068	41,207.00
Apr 10 2024	0.00007	0.00000100	1.47%	0.000068	0.00007	0.000067	43,435.00
Apr 09 2024	0.000068	-0.00000200	-2.85%	0.00007	0.000071	0.000068	40,821.00
Apr 08 2024	0.00007	-0.00000700	-9.03%	0.000077	0.000081	0.00007	84,343.00
Apr 07 2024	0.000078	0.00000500	6.88%	0.000073	0.000079	0.000072	39,884.00
Apr 06 2024	0.000073	0.00000200	2.84%	0.00007	0.000073	0.00007	38,427.00
Apr 05 2024	0.00007	-0.00000300	-4.12%	0.000073	0.000074	0.00007	41,483.00
Apr 04 2024	0.000073	0.00000500	7.36%	0.000068	0.000074	0.000068	43,538.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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