ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

ALPAETH AlpaToken

0.00000429
0.00000001 (0.23%)
14:25:30 - Realtime Data

ALPAETH Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 28 2024 0.00000446 -0.00000012 -2.62% 0.00000456 0.00000468 0.00000432 1,050,083.00
Feb 27 2024 0.00000458 -0.00000015 -3.17% 0.00000472 0.00000476 0.00000452 1,073,703.00
Feb 26 2024 0.00000473 0.00000015 3.28% 0.00000457 0.00000554 0.00000454 1,064,100.00
Feb 25 2024 0.00000458 -0.00000023 -4.78% 0.00000481 0.00000489 0.00000456 1,051,109.00
Feb 24 2024 0.00000481 -0.00000002 -0.41% 0.00000484 0.00000486 0.00000471 1,087,481.00
Feb 23 2024 0.00000483 -0.00000005 -1.02% 0.00000489 0.00000500 0.00000472 934,660.00
Feb 22 2024 0.00000488 -0.00000014 -2.79% 0.00000499 0.00000511 0.00000481 849,420.00
Feb 21 2024 0.00000502 0.00000006 1.21% 0.00000499 0.00000518 0.00000491 861,448.00
Feb 20 2024 0.00000496 -0.00000042 -7.81% 0.00000537 0.00000546 0.00000493 995,720.00
Feb 19 2024 0.00000538 0.00000013 2.48% 0.00000526 0.00000551 0.00000511 971,355.00
Feb 18 2024 0.00000525 0.00000023 4.58% 0.00000503 0.00000559 0.00000493 1,061,314.00
Feb 17 2024 0.00000502 0.00000036 7.73% 0.00000466 0.00000515 0.00000464 1,080,781.00
Feb 16 2024 0.00000466 -0.00000030 -6.05% 0.00000495 0.00000499 0.00000458 1,049,438.00
Feb 15 2024 0.00000496 0.00000018 3.77% 0.00000478 0.00000502 0.00000469 1,076,561.00
Feb 14 2024 0.00000478 -0.00000019 -3.82% 0.00000495 0.00000502 0.00000468 1,110,498.00

Your Recent History

Delayed Upgrade Clock