AlpaToken Historical Data - ALPAUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
AlpaToken (Cryptocurrency:ALPAUSD)
AlpaToken (Cryptocurrency:ALPAUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
AlpaToken	ALPAUSD	Crypto	153,195	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000828	-0.06%	0.014042	0.013917	0.014199

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.014061	0.014145	0.013865	0.014051	0.011776 - 0.081587

Exchange	Last Trade	Size	Trade Price	Currency
GATE	08:13:09	255.24	0.014026	USD

Price x Volume	Volume	Base Symbol	Related Pairs
5,985.31	424,149.30	ALPA

ALPAUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.013534	0.070931	0.013243	684,190.07	0.000509	3.76%
1 Month	0.019383	0.077062	0.011776	569,332.01	-0.00534	-27.55%
3 Months	0.012248	0.081587	0.011776	775,020.38	0.001794	14.65%
6 Months	0.014026	0.081587	0.011776	818,488.20	0.000017	0.12%
1 Year	0.037555	0.081587	0.011776	666,424.28	-0.023512	-62.61%
3 Years	1.42	142.76	0.011776	312,175.05	-1.41	-99.01%
5 Years	0.196425	142.76	0.011776	286,615.47	-0.182382	-92.85%

ALPAUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.014047	0.000028	0.20%	0.014072	0.014186	0.013853	718,168.00
Apr 25 2024	0.014018	-0.000214	-1.50%	0.014254	0.014313	0.013825	726,076.00
Apr 24 2024	0.014232	-0.000736	-4.92%	0.014984	0.01515	0.013999	629,206.00
Apr 23 2024	0.014969	0.0013	9.51%	0.013663	0.015113	0.013399	558,801.00
Apr 22 2024	0.013669	0.00000700	0.05%	0.013534	0.070931	0.013264	746,054.00
Apr 21 2024	0.013661	-0.000111	-0.81%	0.013764	0.032145	0.013477	704,647.00
Apr 20 2024	0.013773	0.00018	1.32%	0.013534	0.013874	0.013243	706,376.00
Apr 19 2024	0.013593	0.00000600	0.04%	0.013563	0.013952	0.013192	750,343.00
Apr 18 2024	0.013586	-0.000253	-1.83%	0.013961	0.014557	0.013415	738,833.00
Apr 17 2024	0.013839	0.000079	0.57%	0.013812	0.015595	0.013468	709,345.00
Apr 16 2024	0.01376	0.000392	2.93%	0.013348	0.013959	0.013135	631,915.00
Apr 15 2024	0.013368	0.000628	4.93%	0.012686	0.014036	0.012585	553,462.00
Apr 14 2024	0.01274	0.000536	4.39%	0.012152	0.012752	0.011776	668,900.00
Apr 13 2024	0.012204	-0.001677	-12.08%	0.013818	0.01385	0.01184	522,053.00
Apr 12 2024	0.013882	-0.000989	-6.65%	0.014856	0.015991	0.013747	569,381.00
Apr 11 2024	0.014871	0.000356	2.46%	0.014498	0.015112	0.014475	325,006.00
Apr 10 2024	0.014514	-0.000681	-4.48%	0.015179	0.015224	0.014059	494,006.00
Apr 09 2024	0.015195	0.000418	2.83%	0.014792	0.015332	0.014647	282,382.00
Apr 08 2024	0.014777	-0.000012	-0.08%	0.014962	0.07522	0.014281	307,055.00
Apr 07 2024	0.014788	-0.000209	-1.39%	0.014962	0.015494	0.014281	292,167.00
Apr 06 2024	0.014997	0.000399	2.73%	0.014548	0.01508	0.014545	658,767.00
Apr 05 2024	0.014598	-0.00031	-2.08%	0.014921	0.014977	0.014448	649,752.00
Apr 04 2024	0.014908	0.000474	3.28%	0.014377	0.015003	0.014088	531,290.00
Apr 03 2024	0.014434	-0.000775	-5.10%	0.013902	0.014675	0.013543	709,883.00
Apr 02 2024	0.015209	-0.000854	-5.32%	0.016024	0.01649	0.013676	568,856.00
Apr 01 2024	0.016062	-0.00062	-3.72%	0.016547	0.077062	0.015673	367,452.00
Mar 31 2024	0.016683	-0.00205	-10.94%	0.01705	0.018074	0.015235	287,640.00
Mar 30 2024	0.018733	-0.00071	-3.65%	0.019383	0.026027	0.017044	533,467.00
Mar 29 2024	0.019442	-0.000446	-2.24%	0.019841	0.020387	0.019442	571,195.00
Mar 28 2024	0.019888	-0.002648	-11.75%	0.022681	0.02351	0.019507	599,425.00
Mar 27 2024	0.022536	-0.000991	-4.21%	0.023533	0.023537	0.022021	693,157.00

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