Alpha Venture DAO Historical Data - ALPHAETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Alpha Venture DAO (Cryptocurrency:ALPHAETH)
Alpha Venture DAO (Cryptocurrency:ALPHAETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Alpha Venture DAO	ALPHAETH	Crypto	87,730,200	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000060	1.72%	0.000036	0.000036	0.000036

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000035	0.000036	0.000034	0.000035	0.000034 - 0.000196

Exchange	Last Trade	Size	Trade Price	Currency
GATE	15:36:07	28.17	0.000036	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.52	72,275.75	ALPHA	ALPHAEUR	ALPHAGBP	ALPHABTC

ALPHAETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000039	0.00004	0.000034	73,188.28	-0.00000330	-8.51%
1 Month	0.000043	0.00006	0.000034	72,696.63	-0.00000790	-18.20%
3 Months	0.000038	0.000196	0.000034	77,256.78	-0.00000280	-7.31%
6 Months	0.000042	0.000196	0.000034	96,601.34	-0.00000670	-15.88%
1 Year	0.000072	0.000196	0.000034	100,614.50	-0.000036	-50.63%
3 Years	0.000699	0.000761	0.000034	60,043.75	-0.000664	-94.92%
5 Years	0.000664	0.001777	0.000034	55,769.17	-0.000629	-94.66%

ALPHAETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.000035	0.00000040	1.16%	0.000035	0.000035	0.000034	76,848.00
Apr 29 2024	0.000035	0.00000020	0.58%	0.000035	0.000035	0.000034	113,143.00
Apr 28 2024	0.000034	-0.00000100	-2.79%	0.000036	0.000037	0.000034	56,481.00
Apr 27 2024	0.000036	-0.00000100	-2.69%	0.000037	0.000038	0.000036	67,138.00
Apr 26 2024	0.000037	-0.00000090	-2.36%	0.000038	0.000038	0.000037	70,437.00
Apr 25 2024	0.000038	0.00000020	0.53%	0.000038	0.000038	0.000037	68,382.00
Apr 24 2024	0.000038	-0.00000090	-2.32%	0.000039	0.00004	0.000038	59,886.00
Apr 23 2024	0.000039	0.00000010	0.26%	0.000039	0.000039	0.000038	87,176.00
Apr 22 2024	0.000039	-0.00000020	-0.51%	0.000039	0.000042	0.000038	99,645.00
Apr 21 2024	0.000039	-0.00000090	-2.26%	0.00004	0.00004	0.000038	60,414.00
Apr 20 2024	0.00004	0.00000200	5.25%	0.000038	0.00004	0.000038	75,126.00
Apr 19 2024	0.000038	0.00000060	1.60%	0.000038	0.000039	0.000037	72,145.00
Apr 18 2024	0.000038	0.00000010	0.27%	0.000037	0.000038	0.000037	68,740.00
Apr 17 2024	0.000037	0.00000040	1.08%	0.000037	0.000038	0.000036	65,054.00
Apr 16 2024	0.000037	0.00000050	1.37%	0.000037	0.000037	0.000036	70,364.00
Apr 15 2024	0.000037	-0.00000300	-7.67%	0.000039	0.000039	0.000036	126,845.00
Apr 14 2024	0.000039	0.00000020	0.51%	0.000039	0.000041	0.000038	58,672.00
Apr 13 2024	0.000039	-0.00000400	-9.24%	0.000043	0.000043	0.000035	65,567.00
Apr 12 2024	0.000043	-0.00000500	-10.29%	0.000049	0.00005	0.000042	70,681.00
Apr 11 2024	0.000049	-0.00000300	-5.83%	0.000052	0.000054	0.000049	42,319.00
Apr 10 2024	0.000052	0.00000100	1.99%	0.00005	0.000053	0.000047	145,294.00
Apr 09 2024	0.00005	0.00000300	6.34%	0.000047	0.000053	0.000047	66,616.00
Apr 08 2024	0.000047	-0.00000300	-5.95%	0.00005	0.000051	0.000047	76,132.00
Apr 07 2024	0.00005	0.00	0.00%	0.00005	0.00006	0.00005	64,804.00
Apr 06 2024	0.00005	0.00000500	10.89%	0.000046	0.000051	0.000046	50,402.00
Apr 05 2024	0.000046	-0.00000070	-1.50%	0.000047	0.000048	0.000044	46,975.00
Apr 04 2024	0.000047	0.00000300	6.88%	0.000044	0.000048	0.000043	58,765.00
Apr 03 2024	0.000044	0.00000010	0.23%	0.000043	0.000045	0.000043	51,442.00
Apr 02 2024	0.000044	-0.00000030	-0.68%	0.000044	0.000044	0.000041	47,715.00
Apr 01 2024	0.000044	-0.00000070	-1.57%	0.000045	0.000046	0.000043	94,968.00
Mar 31 2024	0.000045	-0.00000100	-2.19%	0.000045	0.000196	0.000044	44,886.00
Mar 30 2024	0.000046	-0.00000078	-1.68%	0.000047	0.000047	0.000045	48,961.00

See More Historical Prices »

Alpha Venture DAO

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