AlpaToken Historical Data - ALPAUST | 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:ALPAUST)
AlpaToken (Cryptocurrency:ALPAUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
AlpaToken	ALPAUST	Crypto	125,114	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000047	-0.41%	0.011438	0.011384	0.011481

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.011485	0.011499	0.011261	0.011485	0.011 - 0.041

Exchange	Last Trade	Size	Trade Price	Currency
GATE	23:07:16	1,476.73	0.011438	UST

Price x Volume	Volume	Base Symbol	Related Pairs
2,459.96	214,673.34	ALPA

ALPAUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.014208	0.015259	0.011031	1,065,946.24	-0.00277	-19.50%
1 Month	0.014447	0.019389	0.011031	1,047,483.31	-0.003009	-20.83%
3 Months	0.013482	0.0299	0.011031	1,173,212.07	-0.002044	-15.16%
6 Months	0.013711	0.0299	0.011031	1,249,226.77	-0.002273	-16.58%
1 Year	0.036798	0.041	0.011	1,021,099.22	-0.02536	-68.92%
3 Years	1.50	1.96	0.011	595,732.50	-1.49	-99.24%
5 Years	0.6988	1.97	0.011	578,010.09	-0.687362	-98.36%

ALPAUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.011485	-0.000447	-3.75%	0.011932	0.012036	0.011031	1,185,797.00
Apr 30 2024	0.011932	-0.000481	-3.87%	0.012413	0.012436	0.011894	878,084.00
Apr 29 2024	0.012413	-0.001041	-7.74%	0.014589	0.015259	0.012001	1,710,273.00
Apr 28 2024	0.013454	-0.000586	-4.17%	0.014081	0.014135	0.013273	1,038,933.00
Apr 27 2024	0.01404	0.000014	0.10%	0.014026	0.014086	0.013977	973,686.00
Apr 26 2024	0.014026	-0.000072	-0.51%	0.014098	0.014098	0.013977	869,703.00
Apr 25 2024	0.014098	-0.00011	-0.77%	0.014208	0.01424	0.013931	805,144.00
Apr 24 2024	0.014208	-0.00079	-5.27%	0.014998	0.015103	0.014166	856,726.00
Apr 23 2024	0.014998	0.001381	10.14%	0.013617	0.015385	0.01344	988,923.00
Apr 22 2024	0.013617	0.00000400	0.03%	0.014589	0.015259	0.013385	1,253,166.00
Apr 21 2024	0.013613	-0.000211	-1.53%	0.013824	0.013884	0.01351	1,022,838.00
Apr 20 2024	0.013824	0.000322	2.38%	0.013502	0.013884	0.013273	1,006,732.00
Apr 19 2024	0.013502	-0.000049	-0.36%	0.013551	0.013672	0.013273	812,398.00
Apr 18 2024	0.013551	-0.000394	-2.83%	0.013945	0.014575	0.013464	2,029,414.00
Apr 17 2024	0.013945	0.000119	0.86%	0.013846	0.015902	0.013577	1,434,015.00
Apr 16 2024	0.013826	0.000466	3.49%	0.01336	0.01401	0.01326	979,910.00
Apr 15 2024	0.01336	0.000612	4.80%	0.012734	0.014172	0.012692	1,294,438.00
Apr 14 2024	0.012748	0.000498	4.07%	0.01225	0.01301	0.01201	1,135,238.00
Apr 13 2024	0.01225	-0.001654	-11.90%	0.013904	0.013904	0.012001	972,232.00
Apr 12 2024	0.013904	-0.001133	-7.53%	0.015037	0.016184	0.013904	672,798.00
Apr 11 2024	0.015037	0.000448	3.07%	0.014589	0.015259	0.014563	914,335.00
Apr 10 2024	0.014589	-0.000523	-3.46%	0.015112	0.015211	0.013983	844,440.00
Apr 09 2024	0.015112	0.000194	1.30%	0.014918	0.015509	0.014867	678,253.00
Apr 08 2024	0.014918	0.00024	1.64%	0.014677	0.015178	0.014136	577,864.00
Apr 07 2024	0.014678	-0.000364	-2.42%	0.015042	0.019389	0.014305	1,128,755.00
Apr 06 2024	0.015042	0.000434	2.97%	0.014608	0.015068	0.014556	1,058,930.00
Apr 05 2024	0.014608	-0.000258	-1.74%	0.014866	0.015098	0.014466	1,056,070.00
Apr 04 2024	0.014866	0.000419	2.90%	0.014447	0.01555	0.014444	1,150,424.00
Apr 03 2024	0.014447	0.000556	4.00%	0.013891	0.014466	0.01389	649,517.00
Apr 02 2024	0.013891	-0.002179	-13.56%	0.016065	0.016426	0.013222	837,415.00

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