Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALPHRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.013165 | 0.001025 | 8.45% | 0.012178 | 0.021494 | 0.011973 | 362,211.00 |
| May 23 2024 | 0.012139 | -0.00006 | -0.49% | 0.012184 | 0.0127 | 0.011638 | 275,713.00 |
| May 22 2024 | 0.012199 | 0.000253 | 2.12% | 0.011937 | 0.012523 | 0.011733 | 543,789.00 |
| May 21 2024 | 0.011946 | -0.000976 | -7.55% | 0.012949 | 0.014258 | 0.011635 | 328,288.00 |
| May 20 2024 | 0.012922 | -0.000457 | -3.42% | 0.011716 | 0.013175 | 0.010749 | 1,302,507.00 |
| May 19 2024 | 0.013378 | 0.000631 | 4.95% | 0.012741 | 0.013776 | 0.012468 | 461,799.00 |
| May 18 2024 | 0.012747 | -0.000319 | -2.44% | 0.013074 | 0.013148 | 0.012485 | 181,217.00 |
| May 17 2024 | 0.013066 | 0.001235 | 10.44% | 0.011828 | 0.013579 | 0.011828 | 151,449.00 |
| May 16 2024 | 0.011832 | 0.000228 | 1.97% | 0.0116 | 0.012134 | 0.011389 | 357,828.00 |
| May 15 2024 | 0.011603 | -0.0001 | -0.85% | 0.011716 | 0.01211 | 0.011296 | 450,676.00 |
| May 14 2024 | 0.011703 | -0.000062 | -0.53% | 0.011757 | 0.012233 | 0.011312 | 414,764.00 |
| May 13 2024 | 0.011765 | 0.000544 | 4.85% | 0.010487 | 0.019525 | 0.01046 | 1,081,326.00 |
| May 12 2024 | 0.011221 | 0.000484 | 4.51% | 0.010487 | 0.011425 | 0.010469 | 440,360.00 |
| May 11 2024 | 0.010736 | -0.000527 | -4.68% | 0.011276 | 0.011315 | 0.010198 | 459,915.00 |
| May 10 2024 | 0.011264 | 0.000338 | 3.09% | 0.010907 | 0.011303 | 0.010683 | 362,350.00 |
| May 09 2024 | 0.010925 | 0.000253 | 2.37% | 0.010978 | 0.01106 | 0.0106 | 860,647.00 |
| May 08 2024 | 0.010672 | -0.000284 | -2.59% | 0.010845 | 0.02012 | 0.01057 | 215,691.00 |
| May 07 2024 | 0.010956 | -0.000551 | -4.79% | 0.011506 | 0.013104 | 0.010769 | 394,727.00 |
| May 06 2024 | 0.011507 | -0.000596 | -4.92% | 0.012346 | 0.016137 | 0.01131 | 1,197,929.00 |
| May 05 2024 | 0.012103 | 0.000072 | 0.60% | 0.012028 | 0.012775 | 0.011873 | 320,862.00 |
| 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 |
| Apr 04 2024 | 0.017704 | 0.002705 | 18.04% | 0.014939 | 0.01787 | 0.014896 | 141,874.00 |
| Apr 03 2024 | 0.014998 | -0.000932 | -5.85% | 0.015973 | 0.016216 | 0.014942 | 258,161.00 |
| Apr 02 2024 | 0.01593 | -0.000098 | -0.61% | 0.015989 | 0.01645 | 0.014774 | 163,492.00 |
| Apr 01 2024 | 0.016027 | 0.00051 | 3.29% | 0.015526 | 0.021897 | 0.015015 | 998,342.00 |
| Mar 31 2024 | 0.015517 | -0.000444 | -2.78% | 0.015962 | 0.016328 | 0.015513 | 112,354.00 |
| Mar 30 2024 | 0.015961 | 0.000562 | 3.65% | 0.01538 | 0.015961 | 0.014998 | 156,540.00 |
| Mar 29 2024 | 0.015399 | 0.000358 | 2.38% | 0.015104 | 0.016823 | 0.015015 | 306,341.00 |
| Mar 28 2024 | 0.015041 | -0.000158 | -1.04% | 0.015541 | 0.016779 | 0.014866 | 473,234.00 |
| Mar 27 2024 | 0.015199 | -0.001586 | -9.45% | 0.016789 | 0.016856 | 0.015171 | 654,133.00 |
| Mar 26 2024 | 0.016785 | -0.000547 | -3.16% | 0.017411 | 0.0227 | 0.016174 | 671,919.00 |
| Mar 25 2024 | 0.017332 | -0.002229 | -11.40% | 0.015712 | 0.023127 | 0.01487 | 1,429,708.00 |
| Mar 24 2024 | 0.01956 | 0.00517 | 35.93% | 0.014356 | 0.025022 | 0.014239 | 482,398.00 |
| Mar 23 2024 | 0.01439 | 0.000756 | 5.55% | 0.013816 | 0.014812 | 0.013711 | 707,928.00 |
| Mar 22 2024 | 0.013634 | -0.001139 | -7.71% | 0.014927 | 0.015136 | 0.013449 | 689,429.00 |
| Mar 21 2024 | 0.014773 | -0.000738 | -4.76% | 0.015712 | 0.016071 | 0.014604 | 757,556.00 |
| Mar 20 2024 | 0.015511 | 0.000153 | 1.00% | 0.016271 | 0.016358 | 0.014818 | 648,269.00 |
| Mar 19 2024 | 0.015358 | -0.000432 | -2.74% | 0.015763 | 0.017609 | 0.015045 | 563,235.00 |
| Mar 18 2024 | 0.01579 | 0.000092 | 0.59% | 0.01645 | 0.023378 | 0.015368 | 1,394,238.00 |
| Mar 17 2024 | 0.015698 | 0.000281 | 1.82% | 0.022892 | 0.022949 | 0.015129 | 644,793.00 |
| Mar 16 2024 | 0.015418 | -0.00067 | -4.16% | 0.016111 | 0.016358 | 0.015121 | 695,196.00 |
| Mar 15 2024 | 0.016088 | 0.000394 | 2.51% | 0.01645 | 0.016819 | 0.015334 | 1,602,205.00 |
| Mar 14 2024 | 0.015693 | -0.000774 | -4.70% | 0.01645 | 0.016727 | 0.015094 | 808,677.00 |
| Mar 13 2024 | 0.016467 | 0.000097 | 0.59% | 0.016464 | 0.016996 | 0.016306 | 708,102.00 |
| Mar 12 2024 | 0.016371 | -0.001333 | -7.53% | 0.017598 | 0.01774 | 0.016123 | 647,510.00 |
| Mar 11 2024 | 0.017704 | 0.00022 | 1.26% | 0.015964 | 0.018048 | 0.015321 | 1,030,304.00 |
| Mar 10 2024 | 0.017484 | 0.000521 | 3.07% | 0.016817 | 0.018207 | 0.016243 | 731,615.00 |
| Mar 09 2024 | 0.016963 | 0.000807 | 5.00% | 0.016308 | 0.016963 | 0.016023 | 752,797.00 |
| Mar 08 2024 | 0.016156 | 0.000238 | 1.49% | 0.015964 | 0.016388 | 0.015321 | 909,225.00 |
| Mar 07 2024 | 0.015918 | 0.000781 | 5.16% | 0.015179 | 0.016669 | 0.014623 | 813,259.00 |
| Mar 06 2024 | 0.015137 | -0.000295 | -1.91% | 0.015236 | 0.016035 | 0.014656 | 844,120.00 |
| Mar 05 2024 | 0.015432 | -0.000475 | -2.99% | 0.01588 | 0.016647 | 0.01515 | 647,374.00 |
| Mar 04 2024 | 0.015907 | -0.001893 | -10.64% | 0.016162 | 0.016813 | 0.015648 | 1,296,566.00 |
| Mar 03 2024 | 0.017799 | 0.001544 | 9.50% | 0.016214 | 0.0178 | 0.016129 | 633,701.00 |
| Mar 02 2024 | 0.016255 | -0.001013 | -5.87% | 0.017024 | 0.017393 | 0.013725 | 623,307.00 |
| Mar 01 2024 | 0.017268 | 0.002101 | 13.85% | 0.015076 | 0.017348 | 0.015006 | 725,734.00 |
| Feb 29 2024 | 0.015167 | -0.00087 | -5.42% | 0.016162 | 0.016514 | 0.014294 | 742,537.00 |
| Feb 28 2024 | 0.016037 | -0.001369 | -7.87% | 0.017425 | 0.01752 | 0.015411 | 707,716.00 |
| Feb 27 2024 | 0.017406 | 0.002349 | 15.60% | 0.014907 | 0.017949 | 0.014907 | 587,359.00 |
| Feb 26 2024 | 0.015057 | -0.000915 | -5.73% | 0.014931 | 0.027765 | 0.012999 | 1,275,763.00 |
| Feb 25 2024 | 0.015972 | 0.002066 | 14.85% | 0.013918 | 0.018981 | 0.013901 | 496,696.00 |
| Feb 24 2024 | 0.013906 | -0.000219 | -1.55% | 0.014113 | 0.016255 | 0.013732 | 703,154.00 |
