ALPHR Historical Data - ALPHRUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
ALPHR (Cryptocurrency:ALPHRUST)
ALPHR (Cryptocurrency:ALPHRUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ALPHR	ALPHRUST	Crypto	22,985	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00062	-4.81%	0.012275	0.012156	0.012359

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.012895	0.013282	0.012001	0.012895	0.006026 - 0.046

Exchange	Last Trade	Size	Trade Price	Currency
GATE	09:03:04	411.64	0.012275	UST

Price x Volume	Volume	Base Symbol	Related Pairs
6,482.25	524,531.11	ALPHR

ALPHRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.012013	0.016278	0.0108	864,725.55	0.000262	2.18%
1 Month	0.015357	0.023	0.010133	945,001.43	-0.003082	-20.07%
3 Months	0.011794	0.046	0.009923	1,585,197.63	0.000481	4.08%
6 Months	0.008595	0.046	0.0083	1,933,559.74	0.00368	42.82%
1 Year	0.011227	0.046	0.006026	1,680,271.01	0.001048	9.33%
3 Years	9.73	13.72	0.0047	1,070,399.61	-9.72	-99.87%
5 Years	9.73	13.72	0.0047	1,070,399.61	-9.72	-99.87%

ALPHRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.012908	-0.000478	-3.57%	0.01343	0.015	0.012623	815,808.00
Apr 25 2024	0.013386	0.000741	5.86%	0.012645	0.015	0.012645	614,738.00
Apr 24 2024	0.012645	-0.000636	-4.79%	0.013281	0.013476	0.012501	752,814.00
Apr 23 2024	0.013281	-0.001102	-7.66%	0.014383	0.014999	0.013049	555,605.00
Apr 22 2024	0.014383	0.001698	13.39%	0.015896	0.016278	0.011346	1,019,503.00
Apr 21 2024	0.012685	0.000146	1.16%	0.012539	0.013311	0.012303	593,227.00
Apr 20 2024	0.012539	0.000526	4.38%	0.012013	0.014994	0.0108	1,701,381.00
Apr 19 2024	0.012013	0.000098	0.82%	0.011906	0.012153	0.011851	1,095,990.00
Apr 18 2024	0.011915	-0.000163	-1.35%	0.012106	0.012393	0.011853	1,093,694.00
Apr 17 2024	0.012078	-0.000706	-5.52%	0.012789	0.013799	0.011853	692,551.00
Apr 16 2024	0.012784	0.001561	13.91%	0.011203	0.0138	0.01115	1,142,197.00
Apr 15 2024	0.011223	0.000749	7.15%	0.010476	0.0135	0.010133	853,736.00
Apr 14 2024	0.010474	-0.000578	-5.23%	0.011079	0.01142	0.010133	897,895.00
Apr 13 2024	0.011052	-0.001218	-9.93%	0.01227	0.013481	0.010888	703,801.00
Apr 12 2024	0.01227	-0.002282	-15.68%	0.014552	0.015461	0.011392	1,270,962.00
Apr 11 2024	0.014552	-0.000017	-0.12%	0.014569	0.014999	0.014156	757,823.00
Apr 10 2024	0.014569	-0.000858	-5.56%	0.015427	0.017698	0.013912	720,143.00
Apr 09 2024	0.015427	-0.000259	-1.65%	0.015686	0.017121	0.01402	945,896.00
Apr 08 2024	0.015686	-0.000399	-2.48%	0.015742	0.018374	0.015413	1,196,866.00
Apr 07 2024	0.016085	-0.001259	-7.26%	0.017344	0.017485	0.015542	1,011,010.00
Apr 06 2024	0.017344	0.000486	2.88%	0.016858	0.017485	0.016655	820,251.00
Apr 05 2024	0.016858	-0.000555	-3.19%	0.017413	0.01806	0.016627	791,020.00
Apr 04 2024	0.017413	0.002105	13.75%	0.015308	0.023	0.01497	972,418.00
Apr 03 2024	0.015308	-0.000588	-3.70%	0.015896	0.016278	0.014925	829,461.00
Apr 02 2024	0.015896	0.00005	0.32%	0.01566	0.016419	0.014835	856,308.00
Apr 01 2024	0.015846	0.000263	1.69%	0.015471	0.016298	0.015012	2,443,184.00
Mar 31 2024	0.015583	-0.00047	-2.93%	0.016094	0.016299	0.015501	619,123.00
Mar 30 2024	0.016053	0.000614	3.98%	0.015357	0.016226	0.015073	692,619.00
Mar 29 2024	0.015439	0.000369	2.45%	0.015124	0.016815	0.015103	968,424.00
Mar 28 2024	0.01507	-0.000106	-0.70%	0.015418	0.017011	0.014827	1,298,018.00
Mar 27 2024	0.015176	-0.001647	-9.79%	0.016823	0.016918	0.01461	1,357,808.00

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