Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALPACAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.000054 | -0.00000040 | -0.74% | 0.000054 | 0.000054 | 0.000053 | 57,274.00 |
| May 17 2024 | 0.000054 | -0.00000200 | -3.60% | 0.000055 | 0.000056 | 0.000054 | 61,488.00 |
| May 16 2024 | 0.000056 | -0.00000060 | -1.07% | 0.000056 | 0.000056 | 0.000054 | 55,898.00 |
| May 15 2024 | 0.000056 | 0.00000200 | 3.72% | 0.000054 | 0.000057 | 0.000054 | 61,313.00 |
| May 14 2024 | 0.000054 | -0.00000300 | -5.31% | 0.000056 | 0.000057 | 0.000053 | 62,105.00 |
| May 13 2024 | 0.000057 | -0.00000050 | -0.88% | 0.000057 | 0.000057 | 0.000055 | 58,148.00 |
| May 12 2024 | 0.000057 | 0.00000100 | 1.79% | 0.000056 | 0.000058 | 0.000056 | 59,112.00 |
| May 11 2024 | 0.000056 | 0.00000010 | 0.18% | 0.000056 | 0.000057 | 0.000055 | 54,570.00 |
| May 10 2024 | 0.000056 | 0.00000080 | 1.46% | 0.000055 | 0.000056 | 0.000055 | 58,330.00 |
| May 09 2024 | 0.000055 | -0.00000040 | -0.72% | 0.000055 | 0.000056 | 0.000054 | 60,095.00 |
| May 08 2024 | 0.000055 | -0.00000020 | -0.36% | 0.000056 | 0.000056 | 0.000054 | 55,391.00 |
| May 07 2024 | 0.000056 | -0.00000030 | -0.54% | 0.000056 | 0.000057 | 0.000055 | 51,255.00 |
| May 06 2024 | 0.000056 | -0.00000060 | -1.06% | 0.000057 | 0.000057 | 0.000056 | 55,132.00 |
| May 05 2024 | 0.000056 | -0.00000200 | -3.44% | 0.000058 | 0.000058 | 0.000056 | 55,201.00 |
| May 04 2024 | 0.000058 | 0.00000050 | 0.87% | 0.000058 | 0.000059 | 0.000057 | 52,829.00 |
| May 03 2024 | 0.000058 | -0.00000100 | -1.70% | 0.000058 | 0.000059 | 0.000058 | 55,546.00 |
| May 02 2024 | 0.000059 | 0.00000300 | 5.36% | 0.000056 | 0.000059 | 0.000056 | 61,654.00 |
| May 01 2024 | 0.000056 | 0.00000200 | 3.70% | 0.000054 | 0.000057 | 0.000054 | 62,906.00 |
| Apr 30 2024 | 0.000054 | -0.00000060 | -1.10% | 0.000055 | 0.000057 | 0.000053 | 58,005.00 |
| Apr 29 2024 | 0.000055 | 0.00000200 | 3.80% | 0.000053 | 0.000055 | 0.000052 | 55,409.00 |
| Apr 28 2024 | 0.000053 | -0.00000200 | -3.68% | 0.000054 | 0.000055 | 0.000053 | 51,971.00 |
| Apr 27 2024 | 0.000054 | -0.00000100 | -1.80% | 0.000056 | 0.000056 | 0.000054 | 57,593.00 |
| Apr 26 2024 | 0.000056 | -0.00000200 | -3.49% | 0.000057 | 0.000058 | 0.000055 | 54,461.00 |
| Apr 25 2024 | 0.000057 | -0.00000100 | -1.71% | 0.000058 | 0.000059 | 0.000057 | 54,022.00 |
| Apr 24 2024 | 0.000058 | -0.00000200 | -3.31% | 0.00006 | 0.000062 | 0.000058 | 51,938.00 |
| Apr 23 2024 | 0.000061 | -0.00000400 | -6.21% | 0.000064 | 0.000065 | 0.00006 | 50,211.00 |
| Apr 22 2024 | 0.000064 | 0.00000100 | 1.58% | 0.000063 | 0.000065 | 0.000063 | 49,305.00 |
| Apr 21 2024 | 0.000063 | -0.00000020 | -0.32% | 0.000064 | 0.000064 | 0.000062 | 52,574.00 |
| Apr 20 2024 | 0.000063 | 0.00000100 | 1.61% | 0.000062 | 0.000064 | 0.000062 | 50,285.00 |
| Apr 19 2024 | 0.000062 | 0.00000300 | 5.08% | 0.000059 | 0.000063 | 0.000059 | 50,973.00 |
| Apr 18 2024 | 0.000059 | -0.00000070 | -1.17% | 0.00006 | 0.000061 | 0.000059 | 56,031.00 |
| Apr 17 2024 | 0.00006 | 0.00000090 | 1.53% | 0.000059 | 0.00006 | 0.000057 | 56,238.00 |
| Apr 16 2024 | 0.000059 | 0.00000500 | 9.23% | 0.000054 | 0.000061 | 0.000054 | 55,793.00 |
| Apr 15 2024 | 0.000054 | -0.00000300 | -5.24% | 0.000057 | 0.000058 | 0.000054 | 56,705.00 |
| Apr 14 2024 | 0.000057 | 0.00000200 | 3.59% | 0.000056 | 0.000059 | 0.000055 | 56,073.00 |
| Apr 13 2024 | 0.000056 | -0.00000700 | -11.15% | 0.000063 | 0.000064 | 0.000054 | 56,911.00 |
| Apr 12 2024 | 0.000063 | -0.00000600 | -8.71% | 0.000069 | 0.00007 | 0.00006 | 47,511.00 |
| Apr 11 2024 | 0.000069 | -0.00000070 | -1.01% | 0.000069 | 0.000071 | 0.000068 | 42,177.00 |
| Apr 10 2024 | 0.00007 | 0.00000100 | 1.47% | 0.000068 | 0.00007 | 0.000067 | 43,435.00 |
| Apr 09 2024 | 0.000068 | -0.00000200 | -2.85% | 0.00007 | 0.000071 | 0.000068 | 40,821.00 |
| Apr 08 2024 | 0.00007 | -0.00000700 | -9.03% | 0.000077 | 0.000081 | 0.00007 | 40,702.00 |
| Apr 07 2024 | 0.000078 | 0.00000500 | 6.88% | 0.000073 | 0.000079 | 0.000072 | 39,884.00 |
| Apr 06 2024 | 0.000073 | 0.00000200 | 2.84% | 0.00007 | 0.000073 | 0.00007 | 38,427.00 |
| Apr 05 2024 | 0.00007 | -0.00000300 | -4.12% | 0.000074 | 0.000074 | 0.00007 | 41,483.00 |
| Apr 04 2024 | 0.000073 | 0.00000500 | 7.36% | 0.000068 | 0.000074 | 0.000068 | 43,538.00 |
| Apr 03 2024 | 0.000068 | -0.00000300 | -4.25% | 0.000071 | 0.000071 | 0.000068 | 42,448.00 |
| Apr 02 2024 | 0.000071 | 0.00000010 | 0.14% | 0.000071 | 0.000071 | 0.000069 | 40,468.00 |
| Apr 01 2024 | 0.000071 | -0.00000500 | -6.63% | 0.000075 | 0.000076 | 0.00007 | 34,831.00 |
| Mar 31 2024 | 0.000075 | 0.00000080 | 1.07% | 0.000075 | 0.000077 | 0.000072 | 33,814.00 |
| Mar 30 2024 | 0.000075 | 0.00000070 | 0.95% | 0.000074 | 0.000077 | 0.000074 | 36,023.00 |
| Mar 29 2024 | 0.000074 | -0.00000400 | -5.16% | 0.000078 | 0.000078 | 0.000073 | 42,999.00 |
| Mar 28 2024 | 0.000078 | 0.00000100 | 1.31% | 0.000077 | 0.00008 | 0.000076 | 55,057.00 |
| Mar 27 2024 | 0.000076 | 0.00000300 | 4.10% | 0.000073 | 0.000078 | 0.000073 | 61,850.00 |
| Mar 26 2024 | 0.000073 | 0.00000300 | 4.27% | 0.00007 | 0.000074 | 0.00007 | 63,964.00 |
| Mar 25 2024 | 0.00007 | -0.00000300 | -4.11% | 0.000073 | 0.000074 | 0.000069 | 62,642.00 |
| Mar 24 2024 | 0.000073 | 0.00000400 | 5.76% | 0.00007 | 0.000074 | 0.000069 | 66,025.00 |
| Mar 23 2024 | 0.000069 | 0.00000080 | 1.17% | 0.000069 | 0.00007 | 0.000068 | 64,674.00 |
| Mar 22 2024 | 0.000069 | 0.00000080 | 1.18% | 0.000068 | 0.000069 | 0.000066 | 69,349.00 |
| Mar 21 2024 | 0.000068 | 0.00000100 | 1.50% | 0.000066 | 0.000068 | 0.000065 | 71,996.00 |
| Mar 20 2024 | 0.000067 | -0.00000100 | -1.48% | 0.000068 | 0.000069 | 0.000065 | 71,476.00 |
| Mar 19 2024 | 0.000068 | 0.00000300 | 4.61% | 0.000065 | 0.000076 | 0.000062 | 81,787.00 |
| Mar 18 2024 | 0.000065 | -0.00000300 | -4.43% | 0.000068 | 0.000068 | 0.000064 | 65,460.00 |
| Mar 17 2024 | 0.000068 | 0.00000040 | 0.59% | 0.000067 | 0.000069 | 0.000067 | 67,785.00 |
| Mar 16 2024 | 0.000067 | -0.00000300 | -4.29% | 0.00007 | 0.000072 | 0.000066 | 64,845.00 |
| Mar 15 2024 | 0.00007 | -0.00000010 | -0.14% | 0.000071 | 0.000075 | 0.000068 | 69,295.00 |
| Mar 14 2024 | 0.00007 | -0.00000200 | -2.79% | 0.000071 | 0.00008 | 0.000068 | 69,783.00 |
| Mar 13 2024 | 0.000072 | 0.00000700 | 10.90% | 0.000064 | 0.000072 | 0.000062 | 68,585.00 |
| Mar 12 2024 | 0.000064 | 0.00000400 | 6.60% | 0.000061 | 0.000065 | 0.000061 | 68,393.00 |
| Mar 11 2024 | 0.000061 | 0.00000100 | 1.68% | 0.000059 | 0.000062 | 0.000059 | 71,247.00 |
| Mar 10 2024 | 0.00006 | -0.00000200 | -3.26% | 0.000061 | 0.000062 | 0.000059 | 65,154.00 |
| Mar 09 2024 | 0.000061 | -0.00000100 | -1.60% | 0.000063 | 0.000065 | 0.000061 | 69,095.00 |
| Mar 08 2024 | 0.000063 | 0.00000400 | 6.87% | 0.000058 | 0.000063 | 0.000057 | 73,387.00 |
| Mar 07 2024 | 0.000058 | 0.00000100 | 1.76% | 0.000057 | 0.000058 | 0.000057 | 70,416.00 |
| Mar 06 2024 | 0.000057 | -0.00000200 | -3.42% | 0.000059 | 0.000059 | 0.000055 | 73,608.00 |
| Mar 05 2024 | 0.000058 | -0.00000400 | -6.36% | 0.000063 | 0.000063 | 0.000058 | 74,940.00 |
| Mar 04 2024 | 0.000063 | -0.00000100 | -1.55% | 0.000065 | 0.000065 | 0.000062 | 73,084.00 |
| Mar 03 2024 | 0.000064 | -0.00000200 | -3.00% | 0.000067 | 0.000068 | 0.000064 | 72,664.00 |
| Mar 02 2024 | 0.000067 | 0.00000400 | 6.42% | 0.000062 | 0.000067 | 0.000062 | 75,096.00 |
| Mar 01 2024 | 0.000062 | 0.00000070 | 1.14% | 0.000062 | 0.000063 | 0.000061 | 77,851.00 |
| Feb 29 2024 | 0.000062 | -0.00000100 | -1.60% | 0.000063 | 0.000063 | 0.00006 | 77,569.00 |
| Feb 28 2024 | 0.000063 | 0.00000100 | 1.63% | 0.000061 | 0.000065 | 0.000061 | 79,875.00 |
| Feb 27 2024 | 0.000062 | -0.00000200 | -3.17% | 0.000063 | 0.000064 | 0.000031 | 103,581.00 |
| Feb 26 2024 | 0.000063 | 0.00000060 | 0.96% | 0.000063 | 0.000064 | 0.000062 | 81,379.00 |
| Feb 25 2024 | 0.000063 | -0.00000300 | -4.57% | 0.000066 | 0.000066 | 0.000062 | 78,911.00 |
| Feb 24 2024 | 0.000066 | -0.00000300 | -4.40% | 0.000069 | 0.000071 | 0.000065 | 79,037.00 |
| Feb 23 2024 | 0.000068 | 0.00000400 | 6.27% | 0.000064 | 0.00007 | 0.000063 | 71,302.00 |
| Feb 22 2024 | 0.000064 | 0.00000200 | 3.22% | 0.000063 | 0.000065 | 0.000062 | 70,289.00 |
| Feb 21 2024 | 0.000062 | -0.00000030 | -0.48% | 0.000063 | 0.000063 | 0.000061 | 67,185.00 |
| Feb 20 2024 | 0.000063 | -0.00000400 | -6.03% | 0.000066 | 0.000067 | 0.000062 | 78,722.00 |
| Feb 19 2024 | 0.000066 | -0.00000100 | -1.48% | 0.000067 | 0.000068 | 0.000066 | 82,364.00 |
| Feb 18 2024 | 0.000068 | -0.00000100 | -1.45% | 0.000069 | 0.00007 | 0.000067 | 82,095.00 |
| Feb 17 2024 | 0.000069 | -0.00000200 | -2.83% | 0.000071 | 0.000071 | 0.000069 | 79,100.00 |
