Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALPAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.00000332 | 0.00000002 | 0.61% | 0.00000329 | 0.00000339 | 0.00000326 | 769,032.00 |
| May 27 2024 | 0.00000330 | -0.00000001 | -0.30% | 0.00000331 | 0.00000332 | 0.00000321 | 768,589.00 |
| May 26 2024 | 0.00000331 | -0.00000014 | -4.06% | 0.00000343 | 0.00000346 | 0.00000330 | 703,649.00 |
| May 25 2024 | 0.00000345 | -0.00000006 | -1.71% | 0.00000351 | 0.00000353 | 0.00000331 | 562,444.00 |
| May 24 2024 | 0.00000351 | -0.00000009 | -2.50% | 0.00000356 | 0.00000367 | 0.00000348 | 717,554.00 |
| May 23 2024 | 0.00000360 | -0.00000001 | -0.28% | 0.00000361 | 0.00000368 | 0.00000344 | 801,153.00 |
| May 22 2024 | 0.00000361 | 0.00000029 | 8.73% | 0.00000331 | 0.00000368 | 0.00000326 | 590,846.00 |
| May 21 2024 | 0.00000332 | -0.00000004 | -1.19% | 0.00000336 | 0.00000342 | 0.00000317 | 829,114.00 |
| May 20 2024 | 0.00000336 | -0.00000048 | -12.50% | 0.00000384 | 0.00000386 | 0.00000331 | 857,944.00 |
| May 19 2024 | 0.00000384 | 0.00000017 | 4.63% | 0.00000366 | 0.00000401 | 0.00000364 | 563,647.00 |
| May 18 2024 | 0.00000367 | -0.00000011 | -2.91% | 0.00000378 | 0.00000387 | 0.00000359 | 503,067.00 |
| May 17 2024 | 0.00000378 | -0.00000008 | -2.07% | 0.00000387 | 0.00000388 | 0.00000368 | 800,974.00 |
| May 16 2024 | 0.00000386 | -0.00000004 | -1.03% | 0.00000389 | 0.00000400 | 0.00000378 | 812,013.00 |
| May 15 2024 | 0.00000390 | -0.00000039 | -9.09% | 0.00000430 | 0.00000432 | 0.00000390 | 854,152.00 |
| May 14 2024 | 0.00000429 | 0.00000001 | 0.23% | 0.00000426 | 0.00000437 | 0.00000424 | 804,916.00 |
| May 13 2024 | 0.00000428 | -0.00000015 | -3.39% | 0.00000444 | 0.00000452 | 0.00000421 | 829,957.00 |
| May 12 2024 | 0.00000443 | -0.00000005 | -1.12% | 0.00000448 | 0.00000450 | 0.00000441 | 809,578.00 |
| May 11 2024 | 0.00000448 | 0.00000004 | 0.90% | 0.00000450 | 0.00000467 | 0.00000436 | 794,751.00 |
| May 10 2024 | 0.00000444 | 0.00000024 | 5.71% | 0.00000419 | 0.00000456 | 0.00000417 | 726,222.00 |
| May 09 2024 | 0.00000420 | 0.00000008 | 1.94% | 0.00000412 | 0.00000430 | 0.00000405 | 823,786.00 |
| May 08 2024 | 0.00000412 | 0.00000004 | 0.98% | 0.00000410 | 0.00000417 | 0.00000403 | 803,377.00 |
| May 07 2024 | 0.00000408 | -0.00000006 | -1.45% | 0.00000414 | 0.00000418 | 0.00000396 | 667,043.00 |
| May 06 2024 | 0.00000414 | 0.00000016 | 4.02% | 0.00000399 | 0.00000415 | 0.00000394 | 818,884.00 |
| May 05 2024 | 0.00000398 | 0.00000007 | 1.79% | 0.00000391 | 0.00000402 | 0.00000389 | 792,197.00 |
| May 04 2024 | 0.00000391 | 0.00000008 | 2.09% | 0.00000383 | 0.00000399 | 0.00000375 | 578,527.00 |
| May 03 2024 | 0.00000383 | -0.00000016 | -4.01% | 0.00000400 | 0.00000404 | 0.00000378 | 830,833.00 |
| May 02 2024 | 0.00000399 | 0.00000013 | 3.37% | 0.00000386 | 0.00000400 | 0.00000379 | 816,789.00 |
| May 01 2024 | 0.00000386 | -0.00000009 | -2.28% | 0.00000395 | 0.00000417 | 0.00000382 | 813,445.00 |
| Apr 30 2024 | 0.00000395 | 0.00000011 | 2.86% | 0.00000386 | 0.00000408 | 0.00000382 | 839,050.00 |
| Apr 29 2024 | 0.00000384 | -0.00000027 | -6.57% | 0.00000412 | 0.00000422 | 0.00000384 | 733,506.00 |
| Apr 28 2024 | 0.00000411 | -0.00000020 | -4.64% | 0.00000433 | 0.00000433 | 0.00000396 | 742,548.00 |
| Apr 27 2024 | 0.00000431 | -0.00000018 | -4.01% | 0.00000448 | 0.00000456 | 0.00000429 | 751,747.00 |
| Apr 26 2024 | 0.00000449 | 0.00000003 | 0.67% | 0.00000444 | 0.00000452 | 0.00000442 | 739,629.00 |
| Apr 25 2024 | 0.00000446 | -0.00000008 | -1.76% | 0.00000452 | 0.00000457 | 0.00000440 | 737,115.00 |
| Apr 24 2024 | 0.00000454 | -0.00000011 | -2.37% | 0.00000464 | 0.00000467 | 0.00000446 | 629,206.00 |
| Apr 23 2024 | 0.00000465 | 0.00000038 | 8.90% | 0.00000424 | 0.00000473 | 0.00000422 | 558,801.00 |
| Apr 22 2024 | 0.00000427 | -0.00000007 | -1.61% | 0.00000432 | 0.00000435 | 0.00000415 | 726,868.00 |
| Apr 21 2024 | 0.00000434 | -0.00000003 | -0.69% | 0.00000437 | 0.00000442 | 0.00000428 | 704,646.00 |
| Apr 20 2024 | 0.00000437 | -0.00000006 | -1.35% | 0.00000440 | 0.00000446 | 0.00000420 | 706,376.00 |
| Apr 19 2024 | 0.00000443 | 0.00 | 0.00% | 0.00000443 | 0.00000469 | 0.00000432 | 750,343.00 |
| Apr 18 2024 | 0.00000443 | -0.00000024 | -5.14% | 0.00000466 | 0.00000483 | 0.00000440 | 738,833.00 |
| Apr 17 2024 | 0.00000467 | 0.00000019 | 4.24% | 0.00000443 | 0.00000523 | 0.00000434 | 726,026.00 |
| Apr 16 2024 | 0.00000448 | 0.00000017 | 3.94% | 0.00000430 | 0.00000451 | 0.00000428 | 646,418.00 |
| Apr 15 2024 | 0.00000431 | 0.00000028 | 6.95% | 0.00000403 | 0.00000446 | 0.00000394 | 670,871.00 |
| Apr 14 2024 | 0.00000403 | -0.00000001 | -0.25% | 0.00000407 | 0.00000419 | 0.00000390 | 668,900.00 |
| Apr 13 2024 | 0.00000404 | -0.00000024 | -5.61% | 0.00000429 | 0.00000430 | 0.00000377 | 542,924.00 |
| Apr 12 2024 | 0.00000428 | 0.00000004 | 0.94% | 0.00000424 | 0.00000459 | 0.00000420 | 569,381.00 |
| Apr 11 2024 | 0.00000424 | 0.00000014 | 3.41% | 0.00000411 | 0.00000430 | 0.00000408 | 325,006.00 |
| Apr 10 2024 | 0.00000410 | -0.00000023 | -5.31% | 0.00000429 | 0.00000434 | 0.00000401 | 494,006.00 |
| Apr 09 2024 | 0.00000433 | 0.00000033 | 8.25% | 0.00000402 | 0.00000433 | 0.00000401 | 282,382.00 |
| Apr 08 2024 | 0.00000400 | -0.00000028 | -6.54% | 0.00000426 | 0.00000442 | 0.00000400 | 387,241.00 |
| Apr 07 2024 | 0.00000428 | -0.00000018 | -4.04% | 0.00000460 | 0.00000491 | 0.00000420 | 292,167.00 |
| Apr 06 2024 | 0.00000446 | 0.00000007 | 1.59% | 0.00000439 | 0.00000453 | 0.00000435 | 658,767.00 |
| Apr 05 2024 | 0.00000439 | -0.00000009 | -2.01% | 0.00000447 | 0.00000457 | 0.00000435 | 649,752.00 |
| Apr 04 2024 | 0.00000448 | 0.00000013 | 2.99% | 0.00000437 | 0.00000451 | 0.00000422 | 531,290.00 |
| Apr 03 2024 | 0.00000435 | 0.00000012 | 2.84% | 0.00000423 | 0.00000443 | 0.00000422 | 709,883.00 |
| Apr 02 2024 | 0.00000423 | -0.00000034 | -7.44% | 0.00000458 | 0.00000489 | 0.00000419 | 577,754.00 |
| Apr 01 2024 | 0.00000457 | 0.00000003 | 0.66% | 0.00000454 | 0.00000467 | 0.00000439 | 517,539.00 |
| Mar 31 2024 | 0.00000454 | -0.00000032 | -6.58% | 0.00000483 | 0.00000498 | 0.00000432 | 302,140.00 |
| Mar 30 2024 | 0.00000486 | -0.00000066 | -11.96% | 0.00000553 | 0.00000767 | 0.00000478 | 535,555.00 |
| Mar 29 2024 | 0.00000552 | -0.00000005 | -0.90% | 0.00000556 | 0.00000583 | 0.00000552 | 580,722.00 |
| Mar 28 2024 | 0.00000557 | -0.00000091 | -14.04% | 0.00000647 | 0.00000674 | 0.00000547 | 617,109.00 |
| Mar 27 2024 | 0.00000648 | -0.00000008 | -1.22% | 0.00000653 | 0.00000657 | 0.00000614 | 707,353.00 |
| Mar 26 2024 | 0.00000656 | -0.00000007 | -1.06% | 0.00000661 | 0.00000689 | 0.00000652 | 665,514.00 |
| Mar 25 2024 | 0.00000663 | -0.00000040 | -5.69% | 0.00000706 | 0.00000757 | 0.00000647 | 596,888.00 |
| Mar 24 2024 | 0.00000703 | 0.00000057 | 8.82% | 0.00000647 | 0.00000728 | 0.00000640 | 607,068.00 |
| Mar 23 2024 | 0.00000646 | -0.00000002 | -0.31% | 0.00000646 | 0.00000661 | 0.00000625 | 690,327.00 |
| Mar 22 2024 | 0.00000648 | 0.00000010 | 1.57% | 0.00000640 | 0.00000669 | 0.00000602 | 624,148.00 |
| Mar 21 2024 | 0.00000638 | 0.00000058 | 10.00% | 0.00000579 | 0.00000655 | 0.00000557 | 717,823.00 |
| Mar 20 2024 | 0.00000580 | -0.00000012 | -2.03% | 0.00000592 | 0.00000616 | 0.00000544 | 804,942.00 |
| Mar 19 2024 | 0.00000592 | -0.00000046 | -7.21% | 0.00000643 | 0.00000677 | 0.00000533 | 775,727.00 |
| Mar 18 2024 | 0.00000638 | -0.00000023 | -3.48% | 0.00000656 | 0.00000676 | 0.00000629 | 664,690.00 |
| Mar 17 2024 | 0.00000661 | -0.00000072 | -9.82% | 0.00000731 | 0.00000731 | 0.00000630 | 673,612.00 |
| Mar 16 2024 | 0.00000733 | -0.00000013 | -1.74% | 0.00000742 | 0.00000783 | 0.00000732 | 566,170.00 |
| Mar 15 2024 | 0.00000746 | 0.00000040 | 5.67% | 0.00000702 | 0.00000781 | 0.00000621 | 601,646.00 |
| Mar 14 2024 | 0.00000706 | 0.00000200 | 36.90% | 0.00000542 | 0.00000745 | 0.00000541 | 700,364.00 |
| Mar 13 2024 | 0.00000542 | 0.00000034 | 6.69% | 0.00000506 | 0.00000734 | 0.00000503 | 783,451.00 |
| Mar 12 2024 | 0.00000508 | 0.00000071 | 16.25% | 0.00000438 | 0.00000524 | 0.00000432 | 903,200.00 |
| Mar 11 2024 | 0.00000437 | -0.00000014 | -3.10% | 0.00000453 | 0.00000467 | 0.00000421 | 995,092.00 |
| Mar 10 2024 | 0.00000451 | 0.00000008 | 1.81% | 0.00000446 | 0.00000465 | 0.00000442 | 971,323.00 |
| Mar 09 2024 | 0.00000443 | -0.00000032 | -6.74% | 0.00000476 | 0.00000488 | 0.00000437 | 912,839.00 |
| Mar 08 2024 | 0.00000475 | -0.00000015 | -3.06% | 0.00000490 | 0.00000493 | 0.00000455 | 915,680.00 |
| Mar 07 2024 | 0.00000490 | 0.00000006 | 1.24% | 0.00000482 | 0.00000521 | 0.00000477 | 918,043.00 |
| Mar 06 2024 | 0.00000484 | -0.00000021 | -4.16% | 0.00000507 | 0.00000514 | 0.00000457 | 877,724.00 |
| Mar 05 2024 | 0.00000505 | 0.00000012 | 2.43% | 0.00000492 | 0.00000555 | 0.00000477 | 920,889.00 |
| Mar 04 2024 | 0.00000493 | 0.00000001 | 0.20% | 0.00000491 | 0.00000549 | 0.00000476 | 942,807.00 |
| Mar 03 2024 | 0.00000492 | -0.00000033 | -6.29% | 0.00000524 | 0.00000594 | 0.00000489 | 857,557.00 |
| Mar 02 2024 | 0.00000525 | 0.00000067 | 14.63% | 0.00000459 | 0.00000535 | 0.00000454 | 943,285.00 |
| Mar 01 2024 | 0.00000458 | 0.00000010 | 2.23% | 0.00000448 | 0.00000473 | 0.00000436 | 1,027,078.00 |
| Feb 29 2024 | 0.00000448 | 0.00000002 | 0.45% | 0.00000445 | 0.00000454 | 0.00000425 | 1,031,676.00 |
