ALPHR Historical Data - ALPHRUSD | 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
ALPHR (Cryptocurrency:ALPHRUSD)
ALPHR (Cryptocurrency:ALPHRUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ALPHR	ALPHRUSD	Crypto	22,712	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000236	1.96%	0.01227	0.011925	0.012458

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.012028	0.012775	0.011873	0.012034	0.006208 - 0.042024

Exchange	Last Trade	Size	Trade Price	Currency
GATE	15:35:12	302.00	0.012267	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2,843.87	230,207.50	ALPHR

ALPHRUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.012982	0.02081	0.01131	516,497.68	-0.000712	-5.48%
1 Month	0.01721	0.021374	0.010342	461,447.08	-0.00494	-28.70%
3 Months	0.012463	0.042024	0.010342	617,346.30	-0.000194	-1.55%
6 Months	0.008919	0.042024	0.008369	847,227.12	0.003351	37.57%
1 Year	0.012394	0.042024	0.006208	809,161.87	-0.000124	-1.00%
3 Years	9.67	10.22	0.004145	467,529.22	-9.66	-99.87%
5 Years	9.67	10.22	0.004145	467,529.22	-9.66	-99.87%

ALPHRUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 04 2024	0.012031	0.000013	0.11%	0.012003	0.013656	0.011846	295,804.00
May 03 2024	0.012018	-0.000329	-2.66%	0.012346	0.0153	0.01131	457,760.00
May 02 2024	0.012346	0.000309	2.57%	0.012023	0.02081	0.011889	497,182.00
May 01 2024	0.012037	-0.000654	-5.15%	0.012346	0.012375	0.011763	314,322.00
Apr 30 2024	0.012691	0.000408	3.33%	0.012257	0.012697	0.011912	455,907.00
Apr 29 2024	0.012283	-0.000453	-3.56%	0.013308	0.017709	0.012203	1,384,089.00
Apr 28 2024	0.012735	-0.000246	-1.90%	0.012982	0.014044	0.012118	210,415.00
Apr 27 2024	0.012981	0.000092	0.71%	0.012902	0.012987	0.01118	423,421.00
Apr 26 2024	0.012889	-0.000593	-4.40%	0.013473	0.014324	0.012823	141,993.00
Apr 25 2024	0.013482	0.000911	7.24%	0.01259	0.014086	0.01259	347,648.00
Apr 24 2024	0.012571	-0.000724	-5.45%	0.013308	0.013479	0.012308	303,698.00
Apr 23 2024	0.013295	-0.000854	-6.04%	0.014143	0.014181	0.013003	364,447.00
Apr 22 2024	0.014149	0.001589	12.65%	0.012098	0.017927	0.011905	1,169,986.00
Apr 21 2024	0.01256	-0.000236	-1.84%	0.012788	0.013419	0.012531	154,448.00
Apr 20 2024	0.012796	0.000645	5.31%	0.012098	0.013773	0.010998	476,736.00
Apr 19 2024	0.012151	0.000282	2.37%	0.011849	0.012317	0.011518	838,329.00
Apr 18 2024	0.011869	-0.00024	-1.98%	0.012137	0.012496	0.0118	622,502.00
Apr 17 2024	0.012109	-0.000602	-4.74%	0.012733	0.013047	0.011929	254,065.00
Apr 16 2024	0.012711	0.001669	15.12%	0.01118	0.01319	0.01068	400,701.00
Apr 15 2024	0.011042	0.000547	5.21%	0.010451	0.012185	0.010342	1,132,352.00
Apr 14 2024	0.010495	-0.000922	-8.08%	0.01134	0.011493	0.010481	291,787.00
Apr 13 2024	0.011417	-0.000811	-6.63%	0.012171	0.012832	0.010714	213,678.00
Apr 12 2024	0.012228	-0.002327	-15.99%	0.014541	0.015031	0.011503	286,789.00
Apr 11 2024	0.014555	-0.000065	-0.44%	0.014604	0.015056	0.014436	309,063.00
Apr 10 2024	0.014621	-0.000609	-4.00%	0.015214	0.01729	0.013888	205,786.00
Apr 09 2024	0.01523	-0.00047	-2.99%	0.015717	0.016796	0.014148	171,336.00
Apr 08 2024	0.0157	-0.001265	-7.46%	0.01721	0.021374	0.015492	1,127,721.00
Apr 07 2024	0.016965	-0.000285	-1.65%	0.01721	0.017545	0.016831	68,540.00
Apr 06 2024	0.01725	0.000257	1.51%	0.016934	0.017455	0.01693	268,197.00
Apr 05 2024	0.016993	-0.000711	-4.02%	0.017719	0.017719	0.016767	190,222.00

See More Historical Prices »

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