ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.74
-0.47%
US Tech 100
18,246.40
0.08%
S&P 500
5,323.01
0.03%
US Dollar vs CAD
1.36708
0.22%
Bitcoin
70,233.08
0.13%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Alpha Venture DAO (Cryptocurrency:ALPHAETH)

  6. Alpha Venture DAO (Cryptocurrency:ALPHAETH) Historical

ALPHAETH Alpha Venture DAO

0.000032
0.00000040 (1.27%)
09:48:33 - Realtime Data

ALPHAETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.000031 -0.00000100 -3.05% 0.000033 0.000033 0.000031 57,434.00
May 20 2024 0.000033 -0.00000300 -8.43% 0.000036 0.000036 0.000033 89,234.00
May 19 2024 0.000036 -0.00000100 -2.73% 0.000037 0.000037 0.000036 63,946.00
May 18 2024 0.000037 0.00 0.00% 0.000037 0.000037 0.000036 68,356.00
May 17 2024 0.000037 -0.00000030 -0.81% 0.000037 0.000039 0.000036 65,953.00
May 16 2024 0.000037 0.00000080 2.22% 0.000036 0.000037 0.000036 73,937.00
May 15 2024 0.000036 0.00000100 2.85% 0.000035 0.000036 0.000035 70,822.00
May 14 2024 0.000035 -0.00000050 -1.40% 0.000036 0.000036 0.000035 73,297.00
May 13 2024 0.000036 -0.00000020 -0.56% 0.000036 0.000036 0.000035 86,846.00
May 12 2024 0.000036 -0.00000052 -1.43% 0.000036 0.000037 0.000036 60,578.00
May 11 2024 0.000036 -0.00000018 -0.49% 0.000037 0.000037 0.000036 53,103.00
May 10 2024 0.000037 0.00 0.00% 0.000037 0.000037 0.000036 72,750.00
May 09 2024 0.000037 0.00000060 1.67% 0.000036 0.000037 0.000035 74,765.00
May 08 2024 0.000036 0.00000020 0.56% 0.000036 0.000037 0.000035 82,790.00
May 07 2024 0.000036 0.00000010 0.28% 0.000036 0.000036 0.000035 75,110.00
May 06 2024 0.000036 -0.00000020 -0.56% 0.000036 0.000036 0.000035 89,675.00
May 05 2024 0.000036 0.00000020 0.56% 0.000036 0.000036 0.000035 81,126.00
May 04 2024 0.000036 -0.00000060 -1.66% 0.000036 0.000036 0.000035 71,602.00
May 03 2024 0.000036 -0.00000010 -0.28% 0.000036 0.000036 0.000036 71,480.00
May 02 2024 0.000036 0.00000074 2.08% 0.000036 0.000036 0.000035 84,992.00
May 01 2024 0.000036 0.00000056 1.60% 0.000035 0.000036 0.000034 81,254.00
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
Mar 29 2024 0.000047 0.00000060 1.31% 0.000046 0.000047 0.000045 52,527.00
Mar 28 2024 0.000046 -0.00000050 -1.08% 0.000046 0.000047 0.000045 65,491.00
Mar 27 2024 0.000046 -0.00000100 -2.11% 0.000048 0.000048 0.000046 69,450.00
Mar 26 2024 0.000048 0.00000100 2.16% 0.000046 0.000048 0.000046 60,904.00
Mar 25 2024 0.000046 0.00000020 0.43% 0.000046 0.000047 0.000046 106,834.00
Mar 24 2024 0.000046 -0.00000010 -0.22% 0.000046 0.000047 0.000045 41,799.00
Mar 23 2024 0.000046 -0.00000030 -0.65% 0.000046 0.000047 0.000046 38,318.00
Mar 22 2024 0.000046 0.00000100 2.21% 0.000045 0.000046 0.000044 42,784.00
Mar 21 2024 0.000045 0.00000100 2.27% 0.000044 0.000045 0.000043 47,524.00
Mar 20 2024 0.000044 0.00000020 0.46% 0.000044 0.000045 0.000043 53,729.00
Mar 19 2024 0.000044 -0.00000070 -1.57% 0.000045 0.000178 0.000041 60,829.00
Mar 18 2024 0.000045 -0.00000100 -2.19% 0.000046 0.000047 0.000044 114,331.00
Mar 17 2024 0.000046 0.00000060 1.33% 0.000045 0.000049 0.000045 72,929.00
Mar 16 2024 0.000045 -0.00000300 -6.29% 0.000048 0.000049 0.000043 76,299.00
Mar 15 2024 0.000048 -0.00000200 -4.04% 0.000049 0.00005 0.000045 140,204.00
Mar 14 2024 0.00005 0.00000060 1.23% 0.000049 0.00005 0.000045 89,703.00
Mar 13 2024 0.000049 -0.00000100 -2.00% 0.00005 0.000051 0.000047 71,038.00
Mar 12 2024 0.00005 0.00000100 2.04% 0.000049 0.00005 0.000048 76,736.00
Mar 11 2024 0.000049 -0.00000040 -0.81% 0.00005 0.000051 0.000048 134,218.00
Mar 10 2024 0.000049 0.00000200 4.20% 0.000048 0.00005 0.000047 78,628.00
Mar 09 2024 0.000048 0.00000300 6.77% 0.000044 0.000178 0.000044 68,230.00
Mar 08 2024 0.000044 0.00000020 0.45% 0.000044 0.000047 0.000041 78,369.00
Mar 07 2024 0.000044 0.00000200 4.71% 0.000043 0.000044 0.000042 80,382.00
Mar 06 2024 0.000043 0.00000040 0.95% 0.000042 0.000043 0.00004 80,191.00
Mar 05 2024 0.000042 -0.00000500 -10.71% 0.000047 0.000048 0.000041 99,681.00
Mar 04 2024 0.000047 -0.00000200 -4.14% 0.000048 0.00005 0.000046 122,369.00
Mar 03 2024 0.000048 -0.00000070 -1.43% 0.000049 0.000178 0.000043 103,016.00
Mar 02 2024 0.000049 0.00000050 1.03% 0.000049 0.000178 0.000047 100,297.00
Mar 01 2024 0.000049 0.00000300 6.55% 0.000046 0.00005 0.000046 83,019.00
Feb 29 2024 0.000046 0.00000200 4.59% 0.000045 0.000046 0.000043 95,996.00
Feb 28 2024 0.000044 -0.00000050 -1.13% 0.000044 0.000045 0.00004 89,046.00
Feb 27 2024 0.000044 -0.00000060 -1.34% 0.000045 0.000178 0.000043 82,568.00
Feb 26 2024 0.000045 0.00000020 0.45% 0.000044 0.000047 0.000043 133,714.00
Feb 25 2024 0.000045 -0.00000100 -2.18% 0.000046 0.000178 0.000044 70,713.00
Feb 24 2024 0.000046 0.00000200 4.59% 0.000044 0.000178 0.000043 57,764.00
Feb 23 2024 0.000044 0.00000100 2.35% 0.000043 0.000044 0.000042 48,201.00
Feb 22 2024 0.000043 0.00000200 4.88% 0.000041 0.000043 0.000041 58,242.00

Your Recent History

COIN
ALPHAETH
Alpha Venture DAO
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved