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

Name	Symbol	Market	Market Cap ($)	Algorithm
Alpha Venture DAO	ALPHAGBP	Crypto	88,212,420	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001697	-2.01%	0.082864	0.081948	0.083322

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.084319	0.084492	0.081953	0.084561	0.055369 - 0.215944

Exchange	Last Trade	Size	Trade Price	Currency
BINA	23:50:35	2,409.00	0.082791	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
3,314.93	40,076.50	ALPHA	ALPHAEUR	ALPHAUSD	ALPHABTC

ALPHAGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.094442	0.105099	0.077496	421,245.18	-0.011578	-12.26%
1 Month	0.113338	0.160817	0.077496	750,439.21	-0.030473	-26.89%
3 Months	0.074779	0.202083	0.074732	834,207.70	0.008085	10.81%
6 Months	0.066847	0.215944	0.063226	929,514.52	0.016017	23.96%
1 Year	0.105959	0.215944	0.055369	695,579.19	-0.023095	-21.80%
3 Years	1.48	1.79	0.040333	1,040,985.64	-1.40	-94.40%
5 Years	0.032616	2.14	0.019969	2,463,473.03	0.050248	154.06%

ALPHAGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.084825	0.000876	1.04%	0.083498	0.08567	0.077496	282,307.00
Apr 30 2024	0.083949	-0.004481	-5.07%	0.088455	0.090158	0.081334	609,462.00
Apr 29 2024	0.08843	-0.00169	-1.88%	0.095938	0.105099	0.086116	462,524.00
Apr 28 2024	0.09012	-0.002598	-2.80%	0.09255	0.094894	0.089074	503,400.00
Apr 27 2024	0.092718	-0.000706	-0.76%	0.093419	0.094462	0.090598	301,944.00
Apr 26 2024	0.093424	-0.002965	-3.08%	0.09641	0.096521	0.09227	199,198.00
Apr 25 2024	0.096389	-0.00007	-0.07%	0.094442	0.09813	0.091409	589,878.00
Apr 24 2024	0.096459	-0.004322	-4.29%	0.100571	0.106093	0.093987	570,514.00
Apr 23 2024	0.100781	0.000021	0.02%	0.099517	0.102226	0.096621	459,797.00
Apr 22 2024	0.10076	0.001515	1.53%	0.095938	0.109145	0.091215	1,112,799.00
Apr 21 2024	0.099245	-0.002648	-2.60%	0.101895	0.10263	0.096971	577,598.00
Apr 20 2024	0.101893	0.006564	6.89%	0.095602	0.102025	0.093671	333,925.00
Apr 19 2024	0.095328	0.002854	3.09%	0.091701	0.098413	0.084861	294,241.00
Apr 18 2024	0.092474	0.002786	3.11%	0.089828	0.093782	0.086961	347,716.00
Apr 17 2024	0.089688	-0.002092	-2.28%	0.092319	0.09295	0.086108	455,174.00
Apr 16 2024	0.091781	0.000583	0.64%	0.090663	0.093113	0.087037	729,689.00
Apr 15 2024	0.091197	-0.008259	-8.30%	0.095938	0.102278	0.088056	296,298.00
Apr 14 2024	0.099457	0.003472	3.62%	0.095938	0.102174	0.091215	1,235,347.00
Apr 13 2024	0.095985	-0.016718	-14.83%	0.109992	0.113884	0.085399	1,357,751.00
Apr 12 2024	0.112703	-0.023487	-17.25%	0.136468	0.139595	0.107928	1,041,559.00
Apr 11 2024	0.13619	-0.01056	-7.20%	0.146092	0.150961	0.135785	738,779.00
Apr 10 2024	0.146751	0.006573	4.69%	0.139637	0.14873	0.128613	1,781,005.00
Apr 09 2024	0.140178	0.001769	1.28%	0.13827	0.147457	0.135739	1,091,068.00
Apr 08 2024	0.138409	0.001092	0.80%	0.113338	0.14065	0.109748	461,648.00
Apr 07 2024	0.137317	0.004257	3.20%	0.132903	0.160817	0.131519	3,430,867.00
Apr 06 2024	0.13306	0.01296	10.79%	0.119762	0.135555	0.119762	866,327.00
Apr 05 2024	0.1201	-0.0022	-1.80%	0.123389	0.125159	0.111997	356,964.00
Apr 04 2024	0.1223	0.007809	6.82%	0.113338	0.128566	0.109748	524,505.00
Apr 03 2024	0.114491	0.000935	0.82%	0.202083	0.202083	0.108562	292,412.00
Apr 02 2024	0.113556	-0.009356	-7.61%	0.120949	0.122076	0.108581	477,815.00

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