Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ALPACAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.16434 | -0.00364 | -2.17% | 0.16727 | 0.16861 | 0.16166 | 147,357.00 |
| May 07 2024 | 0.16798 | -0.00344 | -2.01% | 0.1714 | 0.1747 | 0.16763 | 122,872.00 |
| May 06 2024 | 0.17142 | -0.00645 | -3.63% | 0.17762 | 0.18135 | 0.1712 | 201,909.00 |
| May 05 2024 | 0.17787 | -0.00356 | -1.96% | 0.17947 | 0.18235 | 0.17418 | 164,268.00 |
| May 04 2024 | 0.18143 | 0.00106 | 0.59% | 0.17924 | 0.18267 | 0.17686 | 258,747.00 |
| May 03 2024 | 0.18037 | 0.00451 | 2.56% | 0.17414 | 0.18067 | 0.1737 | 145,898.00 |
| May 02 2024 | 0.17586 | 0.0094 | 5.65% | 0.16836 | 0.17678 | 0.16253 | 154,258.00 |
| May 01 2024 | 0.16646 | 0.00321 | 1.97% | 0.16442 | 0.16738 | 0.15639 | 166,850.00 |
| Apr 30 2024 | 0.16325 | -0.0137 | -7.74% | 0.17654 | 0.18287 | 0.15685 | 418,495.00 |
| Apr 29 2024 | 0.17695 | 0.00502 | 2.92% | 0.17143 | 0.1775 | 0.16688 | 194,723.00 |
| Apr 28 2024 | 0.17193 | -0.00523 | -2.95% | 0.17644 | 0.1806 | 0.17148 | 171,458.00 |
| Apr 27 2024 | 0.17716 | 0.00372 | 2.14% | 0.17304 | 0.17729 | 0.16864 | 164,469.00 |
| Apr 26 2024 | 0.17344 | -0.00784 | -4.32% | 0.18114 | 0.18187 | 0.17289 | 136,523.00 |
| Apr 25 2024 | 0.18128 | -0.0017 | -0.93% | 0.1829 | 0.18503 | 0.17725 | 167,059.00 |
| Apr 24 2024 | 0.18298 | -0.01178 | -6.05% | 0.19443 | 0.20171 | 0.18146 | 132,463.00 |
| Apr 23 2024 | 0.19476 | -0.01118 | -5.43% | 0.20523 | 0.20917 | 0.19337 | 104,014.00 |
| Apr 22 2024 | 0.20594 | 0.00735 | 3.70% | 0.19863 | 0.20783 | 0.19833 | 161,703.00 |
| Apr 21 2024 | 0.19859 | -0.00164 | -0.82% | 0.20024 | 0.20423 | 0.19403 | 147,780.00 |
| Apr 20 2024 | 0.20023 | 0.01083 | 5.72% | 0.18954 | 0.2017 | 0.18669 | 131,294.00 |
| Apr 19 2024 | 0.1894 | 0.00829 | 4.58% | 0.18128 | 0.19537 | 0.17044 | 206,433.00 |
| Apr 18 2024 | 0.18111 | 0.00251 | 1.41% | 0.17787 | 0.18483 | 0.1761 | 194,616.00 |
| Apr 17 2024 | 0.1786 | -0.00388 | -2.13% | 0.18138 | 0.18374 | 0.17125 | 239,593.00 |
| Apr 16 2024 | 0.18248 | 0.01419 | 8.43% | 0.16884 | 0.18603 | 0.16454 | 348,755.00 |
| Apr 15 2024 | 0.16829 | -0.01223 | -6.77% | 0.17933 | 0.18663 | 0.16356 | 392,569.00 |
| Apr 14 2024 | 0.18052 | 0.01306 | 7.80% | 0.16835 | 0.1821 | 0.16194 | 459,744.00 |
| Apr 13 2024 | 0.16746 | -0.03559 | -17.53% | 0.20201 | 0.20975 | 0.15696 | 405,830.00 |
| Apr 12 2024 | 0.20305 | -0.03869 | -16.00% | 0.2429 | 0.25068 | 0.19222 | 466,231.00 |
| Apr 11 2024 | 0.24174 | -0.00524 | -2.12% | 0.24631 | 0.25544 | 0.23701 | 233,223.00 |
| Apr 10 2024 | 0.24698 | 0.008 | 3.35% | 0.23876 | 0.24831 | 0.23242 | 128,899.00 |
| Apr 09 2024 | 0.23898 | -0.01978 | -7.64% | 0.25753 | 0.25984 | 0.23825 | 290,318.00 |
| Apr 08 2024 | 0.25876 | -0.00838 | -3.14% | 0.26802 | 0.27895 | 0.25876 | 460,694.00 |
| Apr 07 2024 | 0.26714 | 0.02173 | 8.85% | 0.24525 | 0.2744 | 0.24497 | 346,229.00 |
| Apr 06 2024 | 0.24541 | 0.01185 | 5.07% | 0.23342 | 0.24732 | 0.23264 | 93,359.00 |
| Apr 05 2024 | 0.23356 | -0.00982 | -4.03% | 0.24481 | 0.24716 | 0.22918 | 132,212.00 |
| Apr 04 2024 | 0.24338 | 0.0181 | 8.03% | 0.22411 | 0.24794 | 0.22308 | 185,667.00 |
| Apr 03 2024 | 0.22528 | -0.00642 | -2.77% | 0.23144 | 0.23972 | 0.22178 | 162,860.00 |
| Apr 02 2024 | 0.2317 | -0.01561 | -6.31% | 0.24695 | 0.24762 | 0.22628 | 188,191.00 |
| Apr 01 2024 | 0.24731 | -0.02778 | -10.10% | 0.27519 | 0.27619 | 0.24079 | 187,122.00 |
| Mar 31 2024 | 0.27509 | 0.0147 | 5.65% | 0.26195 | 0.28193 | 0.25984 | 110,609.00 |
| Mar 30 2024 | 0.26039 | -0.00023 | -0.09% | 0.26158 | 0.27134 | 0.25975 | 159,859.00 |
| Mar 29 2024 | 0.26062 | -0.01681 | -6.06% | 0.27658 | 0.28342 | 0.25448 | 146,141.00 |
| Mar 28 2024 | 0.27743 | 0.01056 | 3.96% | 0.26981 | 0.28025 | 0.26773 | 234,792.00 |
| Mar 27 2024 | 0.26687 | 0.00405 | 1.54% | 0.26301 | 0.27466 | 0.25826 | 288,278.00 |
| Mar 26 2024 | 0.26282 | 0.00968 | 3.82% | 0.25328 | 0.26816 | 0.25203 | 191,930.00 |
| Mar 25 2024 | 0.25314 | 0.00033 | 0.13% | 0.25182 | 0.25594 | 0.24803 | 216,107.00 |
| Mar 24 2024 | 0.25281 | 0.01999 | 8.59% | 0.23219 | 0.25295 | 0.23056 | 223,155.00 |
| Mar 23 2024 | 0.23282 | 0.00452 | 1.98% | 0.22967 | 0.24218 | 0.22788 | 173,137.00 |
| Mar 22 2024 | 0.2283 | -0.00968 | -4.07% | 0.2374 | 0.23929 | 0.22075 | 233,684.00 |
| Mar 21 2024 | 0.23798 | 0.00458 | 1.96% | 0.23359 | 0.23821 | 0.22684 | 201,683.00 |
| Mar 20 2024 | 0.2334 | 0.0184 | 8.56% | 0.21348 | 0.23783 | 0.20347 | 324,792.00 |
| Mar 19 2024 | 0.215 | -0.01491 | -6.49% | 0.22992 | 0.25319 | 0.20549 | 621,387.00 |
| Mar 18 2024 | 0.22991 | -0.01717 | -6.95% | 0.24776 | 0.24776 | 0.22215 | 256,840.00 |
| Mar 17 2024 | 0.24708 | 0.00931 | 3.92% | 0.23921 | 0.25108 | 0.23132 | 359,938.00 |
| Mar 16 2024 | 0.23777 | -0.02428 | -9.27% | 0.26193 | 0.26982 | 0.23555 | 596,228.00 |
| Mar 15 2024 | 0.26205 | -0.01097 | -4.02% | 0.27403 | 0.29106 | 0.24138 | 415,744.00 |
| Mar 14 2024 | 0.27302 | -0.01541 | -5.34% | 0.28977 | 0.30049 | 0.26176 | 720,213.00 |
| Mar 13 2024 | 0.28843 | 0.03314 | 12.98% | 0.25517 | 0.28843 | 0.24707 | 453,222.00 |
| Mar 12 2024 | 0.25529 | 0.00803 | 3.25% | 0.248 | 0.26135 | 0.24155 | 268,037.00 |
| Mar 11 2024 | 0.24726 | 0.01797 | 7.84% | 0.23048 | 0.24961 | 0.22265 | 189,833.00 |
| Mar 10 2024 | 0.22929 | -0.01071 | -4.46% | 0.23743 | 0.24415 | 0.22673 | 140,035.00 |
| Mar 09 2024 | 0.240 | -0.00434 | -1.78% | 0.24444 | 0.257 | 0.23831 | 314,393.00 |
| Mar 08 2024 | 0.24434 | 0.01775 | 7.83% | 0.22666 | 0.24593 | 0.22116 | 300,149.00 |
| Mar 07 2024 | 0.22659 | 0.00769 | 3.51% | 0.21932 | 0.22692 | 0.21365 | 239,621.00 |
| Mar 06 2024 | 0.2189 | 0.01177 | 5.68% | 0.20824 | 0.22034 | 0.20316 | 275,158.00 |
| Mar 05 2024 | 0.20713 | -0.01988 | -8.76% | 0.22747 | 0.23432 | 0.19898 | 389,177.00 |
| Mar 04 2024 | 0.22701 | 0.00283 | 1.26% | 0.22461 | 0.23022 | 0.21819 | 239,046.00 |
| Mar 03 2024 | 0.22418 | -0.00305 | -1.34% | 0.22943 | 0.23285 | 0.21615 | 225,271.00 |
| Mar 02 2024 | 0.22723 | 0.01293 | 6.03% | 0.21451 | 0.22946 | 0.21381 | 300,573.00 |
| Mar 01 2024 | 0.2143 | 0.00761 | 3.68% | 0.20701 | 0.2153 | 0.20646 | 217,987.00 |
| Feb 29 2024 | 0.20669 | -0.00553 | -2.61% | 0.21147 | 0.21685 | 0.20291 | 278,779.00 |
| Feb 28 2024 | 0.21222 | 0.01233 | 6.17% | 0.19972 | 0.21913 | 0.1977 | 380,012.00 |
| Feb 27 2024 | 0.19989 | -0.00069 | -0.34% | 0.20034 | 0.20338 | 0.19646 | 233,470.00 |
| Feb 26 2024 | 0.20058 | 0.0065 | 3.35% | 0.19408 | 0.20408 | 0.19045 | 221,334.00 |
| Feb 25 2024 | 0.19408 | -0.00228 | -1.16% | 0.19594 | 0.19843 | 0.1916 | 162,462.00 |
| Feb 24 2024 | 0.19636 | -0.00425 | -2.12% | 0.20006 | 0.20885 | 0.195 | 219,541.00 |
| Feb 23 2024 | 0.20061 | 0.01072 | 5.65% | 0.19089 | 0.20805 | 0.1862 | 307,772.00 |
| Feb 22 2024 | 0.18989 | 0.00509 | 2.75% | 0.18498 | 0.19519 | 0.18132 | 118,700.00 |
| Feb 21 2024 | 0.1848 | -0.00351 | -1.86% | 0.18827 | 0.18888 | 0.17859 | 187,937.00 |
| Feb 20 2024 | 0.18831 | -0.00833 | -4.24% | 0.19607 | 0.19685 | 0.18227 | 214,088.00 |
| Feb 19 2024 | 0.19664 | 0.00314 | 1.62% | 0.19353 | 0.19828 | 0.19072 | 160,605.00 |
| Feb 18 2024 | 0.1935 | 0.00076 | 0.39% | 0.19307 | 0.19771 | 0.19039 | 142,479.00 |
| Feb 17 2024 | 0.19274 | -0.00567 | -2.86% | 0.1987 | 0.1987 | 0.18804 | 247,976.00 |
| Feb 16 2024 | 0.19841 | 0.01271 | 6.84% | 0.18636 | 0.20284 | 0.18636 | 425,164.00 |
| Feb 15 2024 | 0.1857 | 0.00232 | 1.27% | 0.18377 | 0.18635 | 0.18143 | 196,042.00 |
| Feb 14 2024 | 0.18338 | 0.0028 | 1.55% | 0.1807 | 0.18403 | 0.17856 | 254,404.00 |
| Feb 13 2024 | 0.18058 | 0.00022 | 0.12% | 0.1802 | 0.18371 | 0.1756 | 308,872.00 |
| Feb 12 2024 | 0.18036 | 0.00222 | 1.25% | 0.17823 | 0.1826 | 0.17619 | 277,740.00 |
| Feb 11 2024 | 0.17814 | 0.00121 | 0.68% | 0.17679 | 0.18191 | 0.17622 | 157,845.00 |
| Feb 10 2024 | 0.17693 | -0.00234 | -1.31% | 0.17877 | 0.18066 | 0.17442 | 168,356.00 |
| Feb 09 2024 | 0.17927 | 0.0037 | 2.11% | 0.17589 | 0.18096 | 0.17105 | 387,160.00 |
