We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.006817 | Gate.io | 348228.9 | /cdn/crypto/logos/exchanges/GATE.png | $ 2,046.96 | 1730849005 | ALPHR/USDT | https://gate.io/trade/ALPHR_USDT | USDT | 1 | https://gate.io/trade/ALPHR_USDT | 84.1567750448 | Recently |
| 2.83E-6 | Gate.io | 65557.0368 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.183139 | 1730849006 | ALPHR/ETH | https://gate.io/trade/ALPHR_ETH | ETH | 2 | https://gate.io/trade/ALPHR_ETH | 15.8432249552 | Recently |
| 3.64E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1730764922 | ALPHR/ETH | https://info.uniswap.org/#/tokens/0xaa99199d1e9644b588796f3215089878440d58e0 | ETH | 3 | https://info.uniswap.org/#/tokens/0xaa99199d1e9644b588796f3215089878440d58e0 | 0 | 23 hours ago |
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | ALPHR/ETH | https://v2.info.uniswap.org/token/0xaa99199d1e9644b588796f3215089878440d58e0 | ETH | 4 | https://v2.info.uniswap.org/token/0xaa99199d1e9644b588796f3215089878440d58e0 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00774485 | -0.00086257 | -11.1373364236 | 0.00711884 | 0.00796912 | 44637.2648571 | CX |
| 4 | 0.0076032 | -0.00072092 | -9.48179713805 | 0.00702665 | 0.00909636 | 34191.0984759 | CX |
| 12 | 0.00838757 | -0.00150529 | -17.9466758549 | 0.00603277 | 0.01400182 | 26283.2676094 | CX |
| 26 | 0.01202787 | -0.00514559 | -42.7805588188 | 0.00603277 | 0.02149385 | 7213626.72731 | CX |
| 52 | 0.00891926 | -0.00203698 | -22.8379932864 | 0.00603277 | 0.04202412 | 4047726.92337 | CX |
| 156 | 0.70049581 | -0.69361353 | -99.0175130384 | 0.0041446 | 0.96851635 | 1669907.15489 | CX |
| 260 | 9.67334696 | -9.66646468 | -99.9288531671 | 0.0041446 | 10.21517952 | 1441210.79066 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730764200 | 0.00751194 | 0.00011562 | 1.56 | 0.00765676 | 0.00768031 | 0.00727938 | 139535 |
| 1730677800 | 0.00739632 | -0.000438 | -5.59 | 0.00765676 | 0.00768031 | 0.00730514 | 23032 |
| 1730591400 | 0.00783445 | -0.000101 | -1.27 | 0.00787129 | 0.00789342 | 0.00777545 | 42101 |
| 1730505000 | 0.0079351 | 0.00033183 | 4.36 | 0.00761486 | 0.0079573 | 0.00711884 | 20867 |
| 1730418600 | 0.00760327 | -5.8E-5 | -0.76 | 0.00765964 | 0.00796912 | 0.00744276 | 25283 |
| 1730332200 | 0.00766103 | 0.00033596 | 4.59 | 0.00732399 | 0.00790771 | 0.00729227 | 33330 |
| 1730245800 | 0.00732507 | -0.000422 | -5.45 | 0.00774485 | 0.00792678 | 0.00715587 | 28309 |
| 1730159400 | 0.00774711 | 0.0003793 | 5.15 | 0.00730301 | 0.00780869 | 0.00708762 | 141470 |
| 1730073000 | 0.00736781 | -0.000715 | -8.85 | 0.00807358 | 0.00810531 | 0.00724421 | 39206 |
| 1729986600 | 0.0080833 | 0.00033555 | 4.33 | 0.00782251 | 0.00837838 | 0.00762357 | 27944 |
| 1729900200 | 0.00774775 | 0.00045698 | 6.27 | 0.00730301 | 0.00774775 | 0.00708762 | 15910 |
| 1729813800 | 0.00729077 | 0.00017896 | 2.52 | 0.00710465 | 0.0079764 | 0.00708431 | 16456 |
| 1729727400 | 0.00711181 | -0.000259 | -3.51 | 0.00736231 | 0.00767676 | 0.00702665 | 15087 |
| 1729641000 | 0.00737099 | -0.000815 | -9.96 | 0.00819677 | 0.00881492 | 0.00737099 | 15929 |
| 1729554600 | 0.00818578 | -0.000174 | -2.08 | 0.00838158 | 0.00844155 | 0.00812169 | 1022 |
| 1729468200 | 0.0083594 | 0.00012232 | 1.48 | 0.00824355 | 0.0084498 | 0.00818891 | 614 |
| 1729381800 | 0.00823708 | -0.00014 | -1.67 | 0.00837295 | 0.00837811 | 0.00808275 | 4874 |
| 1729295400 | 0.00837666 | -0.000317 | -3.65 | 0.00776741 | 0.00909636 | 0.00758386 | 123468 |
| 1729209000 | 0.00869325 | 0.00067985 | 8.48 | 0.00776741 | 0.00909636 | 0.00758386 | 123423 |
| 1729122600 | 0.0080134 | -0.000144 | -1.77 | 0.00763619 | 0.00824915 | 0.00761272 | 3649 |
| 1729036200 | 0.00815702 | 0.00077145 | 10.45 | 0.00738785 | 0.00834223 | 0.00729839 | 7134 |
| 1728949800 | 0.00738557 | 7.0E-6 | 0.09 | 0.00776741 | 0.00909636 | 0.00729613 | 121540 |
| 1728863400 | 0.00737902 | -7.6E-5 | -1.02 | 0.00746182 | 0.00747175 | 0.00732415 | 400 |
| 1728777000 | 0.00745453 | 0.00039617 | 5.61 | 0.00707295 | 0.00789997 | 0.00707275 | 1548 |
| 1728690600 | 0.00705836 | -0.000519 | -6.85 | 0.00757606 | 0.00774323 | 0.00705807 | 551 |
| 1728604200 | 0.00757727 | -0.000428 | -5.35 | 0.00801482 | 0.00810233 | 0.00741089 | 921 |
| 1728517800 | 0.00800488 | 0.00070629 | 9.68 | 0.00728866 | 0.00802236 | 0.0072564 | 9579 |
| 1728431400 | 0.00729859 | -0.000299 | -3.94 | 0.0076032 | 0.00796248 | 0.00725966 | 3473 |
| 1728345000 | 0.00759773 | -3.8E-5 | -0.50 | 0.00776741 | 0.00909636 | 0.00753653 | 119578 |
| 1728258600 | 0.0076361 | -0.000431 | -5.34 | 0.00805086 | 0.00819736 | 0.00756693 | 488 |
| 1728172200 | 0.00806686 | -0.000142 | -1.73 | 0.00822789 | 0.0082297 | 0.0079844 | 364 |
| 1728085800 | 0.00820933 | 0.000665 | 8.81 | 0.0075495 | 0.00832373 | 0.00749409 | 601 |
| 1727999400 | 0.00754433 | -0.000106 | -1.39 | 0.00776741 | 0.00785459 | 0.00742742 | 119578 |
| 1727913000 | 0.00765019 | -0.000121 | -1.56 | 0.00776741 | 0.00785459 | 0.00750965 | 4943 |
| 1727826600 | 0.00777119 | 0.00040299 | 5.47 | 0.00739229 | 0.00785351 | 0.00705921 | 1184 |
| 1727740200 | 0.0073682 | -0.000168 | -2.23 | 0.00755158 | 0.00755505 | 0.00731373 | 0 |
| 1727653800 | 0.00753613 | -0.00033 | -4.19 | 0.00786761 | 0.00788851 | 0.00736551 | 2137 |
| 1727567400 | 0.00786655 | -3.7E-5 | -0.47 | 0.00790862 | 0.00792529 | 0.00777607 | 344 |
| 1727481000 | 0.00790402 | 0.0001995 | 2.59 | 0.00770311 | 0.00799166 | 0.00766634 | 0 |
| 1727394600 | 0.00770452 | 3.0E-5 | 0.39 | 0.00769614 | 0.00780845 | 0.0076271 | 3679 |
| 1727308200 | 0.00767433 | -0.000504 | -6.16 | 0.00816532 | 0.00820709 | 0.0076265 | 739 |
| 1727221800 | 0.00817792 | 0.00033727 | 4.30 | 0.00783858 | 0.00822618 | 0.0076833 | 512 |
| 1727135400 | 0.00784065 | 0.00019734 | 2.58 | 0.0073448 | 0.00799359 | 0.00648156 | 119578 |
| 1727049000 | 0.00764331 | -0.001183 | -13.40 | 0.00881544 | 0.00953638 | 0.0071848 | 11661 |
| 1726962600 | 0.00882633 | 0.00034599 | 4.08 | 0.00849744 | 0.00883371 | 0.00841666 | 299 |
| 1726876200 | 0.00848034 | 9.2E-5 | 1.10 | 0.00838208 | 0.0085922 | 0.00795345 | 2011 |
| 1726789800 | 0.00838786 | 0.00099382 | 13.44 | 0.00747988 | 0.00855224 | 0.00746264 | 1662 |
| 1726703400 | 0.00739404 | 5.3E-5 | 0.72 | 0.00734753 | 0.0074104 | 0.00715791 | 0 |
| 1726617000 | 0.00734059 | -2.3E-5 | -0.31 | 0.0073448 | 0.00736493 | 0.00648156 | 10122 |
| 1726530600 | 0.00736403 | -0.003275 | -30.78 | 0.00900586 | 0.00900753 | 0.00675106 | 38723 |
| 1726444200 | 0.01063952 | 0.00346047 | 48.20 | 0.00718095 | 0.01400182 | 0.0071211 | 28670 |
| 1726357800 | 0.00717905 | -2.7E-5 | -0.37 | 0.0072036 | 0.0072036 | 0.00694157 | 1610 |
| 1726271400 | 0.00720569 | -0.000642 | -8.18 | 0.00783838 | 0.00805591 | 0.00688847 | 1467 |
| 1726185000 | 0.00784725 | 0.00055931 | 7.67 | 0.00727774 | 0.00807438 | 0.00727774 | 4660 |
| 1726098600 | 0.00728794 | -9.2E-5 | -1.25 | 0.00736965 | 0.00737017 | 0.00704961 | 135 |
| 1726012200 | 0.00738043 | 0.00060035 | 8.85 | 0.00676335 | 0.00741997 | 0.0064703 | 7697 |
| 1725925800 | 0.00678008 | 0.00040515 | 6.36 | 0.00680567 | 0.00732005 | 0.00621235 | 121955 |
| 1725839400 | 0.00637493 | -0.000752 | -10.55 | 0.00712513 | 0.00724966 | 0.00621499 | 914 |
| 1725753000 | 0.00712644 | 0.00014786 | 2.12 | 0.00699755 | 0.00721107 | 0.00634977 | 1477 |
| 1725666600 | 0.00697858 | 0.00051247 | 7.93 | 0.00647089 | 0.0069975 | 0.00643671 | 2210 |
| 1725580200 | 0.00646611 | 3.6E-5 | 0.56 | 0.006442 | 0.00724899 | 0.00630218 | 4263 |
| 1725493800 | 0.00642998 | -0.000375 | -5.51 | 0.00687157 | 0.00716485 | 0.00638193 | 1460 |
| 1725407400 | 0.00680527 | -0.000273 | -3.86 | 0.00707686 | 0.007115 | 0.00677491 | 3443 |
| 1725321000 | 0.00707786 | 0.00058806 | 9.06 | 0.00680567 | 0.00714594 | 0.00621235 | 120009 |
| 1725234600 | 0.0064898 | -0.000317 | -4.66 | 0.00680567 | 0.00713522 | 0.00621235 | 10832 |
| 1725148200 | 0.00680638 | -0.000446 | -6.15 | 0.00724723 | 0.00726626 | 0.00680546 | 2551 |
| 1725061800 | 0.0072524 | 0.0001 | 1.40 | 0.00714778 | 0.00736252 | 0.00701241 | 5440 |
| 1724975400 | 0.00715248 | 0.00021267 | 3.06 | 0.00692619 | 0.00729582 | 0.00688942 | 708 |
| 1724889000 | 0.00693981 | -0.001585 | -18.59 | 0.00850699 | 0.00850699 | 0.00635985 | 9770 |
| 1724802600 | 0.00852457 | 0.00042158 | 5.20 | 0.00811214 | 0.00890983 | 0.00696409 | 10772 |
| 1724716200 | 0.00810299 | 0.00038808 | 5.03 | 0.0077128 | 0.00841223 | 0.00760613 | 3947 |
| 1724629800 | 0.00771491 | -0.000347 | -4.30 | 0.00808959 | 0.00812049 | 0.00771491 | 1700 |
| 1724543400 | 0.00806223 | -0.000259 | -3.11 | 0.00832987 | 0.00834067 | 0.00777316 | 2315 |
| 1724457000 | 0.00832171 | 0.00115912 | 16.18 | 0.00715926 | 0.0083386 | 0.00715915 | 2196 |
| 1724370600 | 0.00716259 | -0.000488 | -6.38 | 0.00799524 | 0.0095004 | 0.00714842 | 120087 |
| 1724284200 | 0.00765036 | 9.2E-5 | 1.22 | 0.00755371 | 0.00818846 | 0.00728501 | 14460 |
| 1724197800 | 0.00755796 | -0.000637 | -7.77 | 0.00819677 | 0.00837917 | 0.00603277 | 29124 |
| 1724111400 | 0.00819485 | 0.00028445 | 3.60 | 0.00799524 | 0.00937037 | 0.00772974 | 120475 |
| 1724025000 | 0.0079104 | 4.3E-5 | 0.55 | 0.00786398 | 0.00806818 | 0.00782311 | 0 |
| 1723938600 | 0.00786702 | -7.4E-5 | -0.93 | 0.00793705 | 0.0080362 | 0.00783253 | 983 |
| 1723852200 | 0.00794134 | 1.0E-5 | 0.13 | 0.00791797 | 0.00869977 | 0.00791406 | 776 |
| 1723765800 | 0.00793093 | -8.6E-5 | -1.07 | 0.00799524 | 0.00824971 | 0.0075291 | 18556 |
| 1723679400 | 0.00801671 | -0.000962 | -10.71 | 0.00899186 | 0.00936382 | 0.00792762 | 112844 |
| 1723593000 | 0.00897914 | 0.00054229 | 6.43 | 0.00838757 | 0.01016668 | 0.00810225 | 36801 |
| 1723506600 | 0.00843685 | 0.00042978 | 5.37 | 0.00859216 | 0.00874333 | 0.00682546 | 149335 |
| 1723420200 | 0.00800707 | 5.7E-5 | 0.72 | 0.00795952 | 0.00828656 | 0.00786236 | 13379 |
| 1723333800 | 0.00795022 | 3.9E-5 | 0.49 | 0.00793641 | 0.00805611 | 0.00789858 | 17812 |
| 1723247400 | 0.00791157 | -0.000671 | -7.82 | 0.00859216 | 0.00859216 | 0.00682546 | 173372 |
| 1723161000 | 0.00858294 | 0.00029835 | 3.60 | 0.00834412 | 0.00890254 | 0.00791514 | 21573 |
| 1723074600 | 0.00828459 | 0.00035776 | 4.51 | 0.00795054 | 0.00877095 | 0.00688798 | 23117 |
| 1722988200 | 0.00792683 | 0.00015309 | 1.97 | 0.0077279 | 0.00861768 | 0.0077279 | 15108 |
| 1722901800 | 0.00777374 | 0.00088104 | 12.78 | 0.00717087 | 0.00861478 | 0.00639811 | 161060 |
| 1722815400 | 0.0068927 | -0.000288 | -4.01 | 0.00717087 | 0.00785348 | 0.00688849 | 134504 |
| 1722729000 | 0.00718078 | -0.000637 | -8.15 | 0.00782279 | 0.00998984 | 0.00713245 | 88124 |
|
ALPHR/BTC 0 BTC
-
|
ALPHR/EUR 0 €
-
|
|
ALPHR/USD $ 0.006882
-8.55%
|
ALPHR/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
