ALPHR Historical Data - ALPHRUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Cryptocurrencies
GATE
ALPHR (Gate.io:ALPHRUSDT)
ALPHR (Gate.io:ALPHRUSDT) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ALPHR	ALPHRUSDT	Gate.io	22,897	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000216	-1.72%	0.012368	0.012248	0.012756

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.01262	0.012636	0.01225	0.012584	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	23:22:21	1,012.19	0.012368	UST

Price x Volume	Volume	Base Symbol	Related Pairs
739.21	59,425.64	ALPHR

ALPHRUSDT Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

ALPHRUSDT 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.012584	-0.000311	-2.41%	0.012892	0.013308	0.011	998,054.00
Apr 26 2024	0.012895	-0.000535	-3.98%	0.013405	0.015	0.012623	831,968.00
Apr 25 2024	0.01343	0.000785	6.21%	0.013012	0.015	0.012992	617,096.00
Apr 24 2024	0.012645	-0.000636	-4.79%	0.013245	0.013476	0.012501	752,814.00
Apr 23 2024	0.013281	-0.001102	-7.66%	0.013675	0.014999	0.013049	555,605.00
Apr 22 2024	0.014383	0.001698	13.39%	0.012862	0.015118	0.011346	751,522.00
Apr 21 2024	0.012685	0.000146	1.16%	0.012785	0.013311	0.012303	593,227.00
Apr 20 2024	0.012539	0.000526	4.38%	0.011972	0.014994	0.0108	1,701,381.00
Apr 19 2024	0.012013	0.000107	0.90%	0.011918	0.012153	0.011851	1,095,990.00
Apr 18 2024	0.011906	-0.0002	-1.65%	0.012067	0.012393	0.011853	1,119,515.00
Apr 17 2024	0.012106	-0.000683	-5.34%	0.012777	0.013799	0.011853	701,511.00
Apr 16 2024	0.012789	0.001586	14.16%	0.011193	0.0138	0.01115	1,167,467.00
Apr 15 2024	0.011203	0.000729	6.96%	0.010476	0.0135	0.010133	903,017.00
Apr 14 2024	0.010474	-0.000605	-5.46%	0.011087	0.01142	0.010133	897,895.00
Apr 13 2024	0.011079	-0.001191	-9.71%	0.012291	0.013481	0.010888	712,007.00
Apr 12 2024	0.01227	-0.002282	-15.68%	0.014543	0.015461	0.011392	1,270,962.00
Apr 11 2024	0.014552	-0.000017	-0.12%	0.014653	0.014999	0.014156	757,823.00
Apr 10 2024	0.014569	-0.000858	-5.56%	0.017698	0.017698	0.013912	720,143.00
Apr 09 2024	0.015427	-0.000259	-1.65%	0.015682	0.017121	0.01402	945,896.00
Apr 08 2024	0.015686	-0.000399	-2.48%	0.015742	0.018374	0.015413	1,001,440.00
Apr 07 2024	0.016085	-0.001259	-7.26%	0.017391	0.017485	0.015542	1,011,010.00
Apr 06 2024	0.017344	0.000486	2.88%	0.017027	0.017485	0.016655	820,251.00
Apr 05 2024	0.016858	-0.000555	-3.19%	0.01779	0.01806	0.016627	791,020.00
Apr 04 2024	0.017413	0.002105	13.75%	0.01528	0.023	0.01497	972,418.00
Apr 03 2024	0.015308	-0.000588	-3.70%	0.015915	0.016278	0.014925	829,461.00
Apr 02 2024	0.015896	0.000236	1.51%	0.01553	0.016419	0.014835	856,308.00
Apr 01 2024	0.01566	0.000224	1.45%	0.015471	0.016298	0.015012	642,274.00
Mar 31 2024	0.015436	-0.000658	-4.09%	0.016037	0.016299	0.015335	638,394.00
Mar 30 2024	0.016094	0.000737	4.80%	0.015298	0.016226	0.015073	700,994.00
Mar 29 2024	0.015357	0.000233	1.54%	0.015111	0.016815	0.015103	983,760.00
Mar 28 2024	0.015124	-0.000294	-1.91%	0.015421	0.017011	0.014827	1,327,226.00

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