Alpha Venture DAO Historical Data - ALPHAEUR | 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
Alpha Venture DAO (Cryptocurrency:ALPHAEUR)
Alpha Venture DAO (Cryptocurrency:ALPHAEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Alpha Venture DAO	ALPHAEUR	Crypto	60,319,800	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002873	-4.41%	0.06228	0.06228	0.06588

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.063093	0.06583	0.06228	0.065153	0.053076 - 0.2528

Exchange	Last Trade	Size	Trade Price	Currency
BSTP	03:42:01	96.75	0.06228	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
322.91	4,926.65	ALPHA	ALPHAUSD	ALPHAGBP	ALPHABTC

ALPHAEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.06741	0.07447	0.059956	99,958.24	-0.00513	-7.61%
1 Month	0.076267	0.08004	0.053076	106,138.60	-0.013987	-18.34%
3 Months	0.10421	0.12612	0.053076	203,910.92	-0.04193	-40.24%
6 Months	0.08963	0.19243	0.053076	726,963.43	-0.02735	-30.51%
1 Year	0.090877	0.2528	0.053076	790,955.30	-0.028597	-31.47%
3 Years	0.516951	1.27	0.020	849,330.65	-0.454671	-87.95%
5 Years	0.035934	2.45	0.020	2,312,527.77	0.026346	73.32%

ALPHAEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.065153	0.00206	3.27%	0.063093	0.065958	0.063093	56,330.00
Jul 25 2024	0.063093	-0.00057	-0.90%	0.063663	0.063663	0.059956	137,978.00
Jul 24 2024	0.063663	-0.002337	-3.54%	0.066	0.073676	0.063663	181,032.00
Jul 23 2024	0.066	-0.003	-4.35%	0.073676	0.073676	0.066	3,971.00
Jul 22 2024	0.069	-0.004676	-6.35%	0.073906	0.07447	0.069	108,438.00
Jul 21 2024	0.073676	0.003107	4.40%	0.070569	0.07376	0.06992	105,734.00
Jul 20 2024	0.070569	0.003159	4.69%	0.06741	0.071457	0.066292	106,222.00
Jul 19 2024	0.06741	0.001118	1.69%	0.066292	0.069	0.065966	2,244.00
Jul 18 2024	0.066292	-0.003708	-5.30%	0.070	0.070	0.065253	171,010.00
Jul 17 2024	0.070	0.00015	0.21%	0.06985	0.070474	0.06628	46,329.00
Jul 16 2024	0.06985	0.003679	5.56%	0.06831	0.06998	0.0657	2,905.00
Jul 15 2024	0.066171	-0.000329	-0.49%	0.066377	0.066428	0.065768	88,990.00
Jul 14 2024	0.0665	0.00374	5.96%	0.061702	0.0665	0.061702	50,099.00
Jul 13 2024	0.06276	0.000602	0.97%	0.061702	0.06576	0.061702	17,786.00
Jul 12 2024	0.062158	0.000758	1.23%	0.0614	0.062158	0.060231	122,417.00
Jul 11 2024	0.0614	-0.000557	-0.90%	0.061957	0.06574	0.06117	70,492.00
Jul 10 2024	0.061957	0.000091	0.15%	0.061866	0.06506	0.061626	216,921.00
Jul 09 2024	0.061866	0.001366	2.26%	0.059749	0.062024	0.059749	60,328.00
Jul 08 2024	0.0605	0.001455	2.46%	0.058557	0.06538	0.05528	40,950.00
Jul 07 2024	0.059045	-0.002136	-3.49%	0.061181	0.066	0.059045	90,332.00
Jul 06 2024	0.061181	-0.008809	-12.59%	0.061618	0.070	0.056567	122,605.00
Jul 05 2024	0.06999	0.008372	13.59%	0.06125	0.0733	0.053076	293,940.00
Jul 04 2024	0.061618	-0.009817	-13.74%	0.076346	0.079	0.061384	429,986.00
Jul 03 2024	0.071435	-0.007565	-9.58%	0.079	0.079	0.07108	19,933.00
Jul 02 2024	0.079	0.004171	5.57%	0.076346	0.079	0.07505	3,500.00
Jul 01 2024	0.074829	-0.001517	-1.99%	0.076346	0.076947	0.07431	40,866.00
Jun 30 2024	0.076346	0.00588	8.34%	0.070429	0.076843	0.070186	147,329.00
Jun 29 2024	0.070466	-0.003691	-4.98%	0.076267	0.08004	0.070466	233,201.00
Jun 28 2024	0.074157	-0.00211	-2.77%	0.076267	0.081956	0.07386	3,083,116.00
Jun 27 2024	0.076267	0.002039	2.75%	0.074228	0.078194	0.073539	126,636.00

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