Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALPHABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.00000175 | 0.00000004 | 2.34% | 0.00000169 | 0.00000176 | 0.00000166 | 2,658.00 |
| May 07 2024 | 0.00000171 | -0.00000003 | -1.72% | 0.00000172 | 0.00000175 | 0.00000168 | 2,165.00 |
| May 06 2024 | 0.00000174 | 0.00000000 | 0.00% | 0.00000176 | 0.00000177 | 0.00000173 | 1,578.00 |
| May 05 2024 | 0.00000174 | 0.00000000 | 0.00% | 0.00000174 | 0.00000177 | 0.00000171 | 1,192.00 |
| May 04 2024 | 0.00000174 | -0.00000004 | -2.25% | 0.00000177 | 0.00000177 | 0.00000170 | 1,738.00 |
| May 03 2024 | 0.00000178 | -0.00000006 | -3.26% | 0.00000182 | 0.00000186 | 0.00000178 | 1,918.00 |
| May 02 2024 | 0.00000184 | 0.00000003 | 1.66% | 0.00000181 | 0.00000185 | 0.00000179 | 2,718.00 |
| May 01 2024 | 0.00000181 | 0.00000009 | 5.23% | 0.00000174 | 0.00000183 | 0.00000169 | 5,175.00 |
| Apr 30 2024 | 0.00000172 | -0.00000001 | -0.58% | 0.00000174 | 0.00000175 | 0.00000168 | 9,329.00 |
| Apr 29 2024 | 0.00000173 | -0.00000004 | -2.26% | 0.00000177 | 0.00000179 | 0.00000173 | 1,497.00 |
| Apr 28 2024 | 0.00000177 | -0.00000007 | -3.80% | 0.00000183 | 0.00000185 | 0.00000174 | 35,118.00 |
| Apr 27 2024 | 0.00000184 | 0.00000001 | 0.55% | 0.00000184 | 0.00000187 | 0.00000179 | 9,298.00 |
| Apr 26 2024 | 0.00000183 | -0.00000003 | -1.61% | 0.00000185 | 0.00000187 | 0.00000181 | 1,425.00 |
| Apr 25 2024 | 0.00000186 | 0.00000003 | 1.64% | 0.00000185 | 0.00000190 | 0.00000180 | 3,198.00 |
| Apr 24 2024 | 0.00000183 | 0.00000000 | 0.00% | 0.00000186 | 0.00000194 | 0.00000183 | 5,794.00 |
| Apr 23 2024 | 0.00000183 | -0.00000001 | -0.54% | 0.00000185 | 0.00000190 | 0.00000180 | 2,692.00 |
| Apr 22 2024 | 0.00000184 | -0.00000003 | -1.60% | 0.00000190 | 0.00000203 | 0.00000182 | 17,910.00 |
| Apr 21 2024 | 0.00000187 | -0.00000007 | -3.61% | 0.00000194 | 0.00000194 | 0.00000184 | 1,645.00 |
| Apr 20 2024 | 0.00000194 | 0.00000012 | 6.59% | 0.00000185 | 0.00000194 | 0.00000183 | 1,953.00 |
| Apr 19 2024 | 0.00000182 | 0.00000002 | 1.11% | 0.00000178 | 0.00000189 | 0.00000175 | 20,450.00 |
| Apr 18 2024 | 0.00000180 | -0.00000002 | -1.10% | 0.00000181 | 0.00000184 | 0.00000178 | 1,344.00 |
| Apr 17 2024 | 0.00000182 | 0.00000002 | 1.11% | 0.00000178 | 0.00000186 | 0.00000174 | 3,259.00 |
| Apr 16 2024 | 0.00000180 | 0.00000001 | 0.56% | 0.00000177 | 0.00000183 | 0.00000175 | 17,789.00 |
| Apr 15 2024 | 0.00000179 | -0.00000009 | -4.79% | 0.00000184 | 0.00000190 | 0.00000174 | 3,981.00 |
| Apr 14 2024 | 0.00000188 | 0.00000007 | 3.87% | 0.00000179 | 0.00000193 | 0.00000176 | 5,154.00 |
| Apr 13 2024 | 0.00000181 | -0.00000022 | -10.84% | 0.00000211 | 0.00000211 | 0.00000162 | 101,131.00 |
| Apr 12 2024 | 0.00000203 | -0.00000041 | -16.80% | 0.00000242 | 0.00000245 | 0.00000200 | 36,341.00 |
| Apr 11 2024 | 0.00000244 | -0.00000016 | -6.15% | 0.00000260 | 0.00000267 | 0.00000244 | 71,712.00 |
| Apr 10 2024 | 0.00000260 | 0.00000005 | 1.96% | 0.00000255 | 0.00000266 | 0.00000238 | 8,805.00 |
| Apr 09 2024 | 0.00000255 | 0.00000010 | 4.08% | 0.00000245 | 0.00000270 | 0.00000245 | 15,497.00 |
| Apr 08 2024 | 0.00000245 | -0.00000003 | -1.21% | 0.00000249 | 0.00000249 | 0.00000242 | 2,888.00 |
| Apr 07 2024 | 0.00000248 | 0.00000003 | 1.22% | 0.00000245 | 0.00000293 | 0.00000245 | 15,033.00 |
| Apr 06 2024 | 0.00000245 | 0.00000022 | 9.87% | 0.00000224 | 0.00000250 | 0.00000224 | 4,106.00 |
| Apr 05 2024 | 0.00000223 | -0.00000002 | -0.89% | 0.00000227 | 0.00000229 | 0.00000215 | 5,447.00 |
| Apr 04 2024 | 0.00000225 | 0.00000008 | 3.69% | 0.00000219 | 0.00000234 | 0.00000211 | 2,371.00 |
| Apr 03 2024 | 0.00000217 | 0.00000000 | 0.00% | 0.00000217 | 0.00000224 | 0.00000212 | 4,747.00 |
| Apr 02 2024 | 0.00000217 | -0.00000001 | -0.46% | 0.00000221 | 0.00000221 | 0.00000210 | 6,769.00 |
| Apr 01 2024 | 0.00000218 | -0.00000011 | -4.80% | 0.00000230 | 0.00000234 | 0.00000217 | 3,772.00 |
| Mar 31 2024 | 0.00000229 | 0.00000001 | 0.44% | 0.00000229 | 0.00000231 | 0.00000227 | 739.00 |
| Mar 30 2024 | 0.00000228 | -0.00000007 | -2.98% | 0.00000234 | 0.00000236 | 0.00000227 | 1,682.00 |
| Mar 29 2024 | 0.00000235 | 0.00000005 | 2.17% | 0.00000230 | 0.00000235 | 0.00000227 | 1,324.00 |
| Mar 28 2024 | 0.00000230 | -0.00000005 | -2.13% | 0.00000233 | 0.00000237 | 0.00000223 | 3,286.00 |
| Mar 27 2024 | 0.00000235 | -0.00000007 | -2.89% | 0.00000243 | 0.00000244 | 0.00000233 | 10,211.00 |
| Mar 26 2024 | 0.00000242 | 0.00000001 | 0.41% | 0.00000238 | 0.00000249 | 0.00000226 | 64,127.00 |
| Mar 25 2024 | 0.00000241 | 0.00000005 | 2.12% | 0.00000236 | 0.00000246 | 0.00000230 | 11,631.00 |
| Mar 24 2024 | 0.00000236 | 0.00000001 | 0.43% | 0.00000241 | 0.00000241 | 0.00000234 | 253.00 |
| Mar 23 2024 | 0.00000235 | -0.00000007 | -2.89% | 0.00000245 | 0.00000245 | 0.00000234 | 7,677.00 |
| Mar 22 2024 | 0.00000242 | 0.00000002 | 0.83% | 0.00000236 | 0.00000245 | 0.00000236 | 2,876.00 |
| Mar 21 2024 | 0.00000240 | 0.00000011 | 4.80% | 0.00000228 | 0.00000240 | 0.00000227 | 2,942.00 |
| Mar 20 2024 | 0.00000229 | 0.00000006 | 2.69% | 0.00000219 | 0.00000231 | 0.00000214 | 3,895.00 |
| Mar 19 2024 | 0.00000223 | -0.00000011 | -4.70% | 0.00000230 | 0.00000230 | 0.00000210 | 11,901.00 |
| Mar 18 2024 | 0.00000234 | -0.00000008 | -3.31% | 0.00000241 | 0.00000246 | 0.00000224 | 3,947.00 |
| Mar 17 2024 | 0.00000242 | 0.00000004 | 1.68% | 0.00000237 | 0.00000249 | 0.00000234 | 26,802.00 |
| Mar 16 2024 | 0.00000238 | -0.00000026 | -9.85% | 0.00000260 | 0.00000267 | 0.00000233 | 14,418.00 |
| Mar 15 2024 | 0.00000264 | -0.00000003 | -1.12% | 0.00000270 | 0.00000270 | 0.00000244 | 20,712.00 |
| Mar 14 2024 | 0.00000267 | 0.00000000 | 0.00% | 0.00000267 | 0.00000267 | 0.00000267 | 0.00 |
| Mar 13 2024 | 0.00000267 | -0.00000011 | -3.96% | 0.00000281 | 0.00000281 | 0.00000261 | 21,634.00 |
| Mar 12 2024 | 0.00000278 | 0.00000003 | 1.09% | 0.00000279 | 0.00000279 | 0.00000265 | 12,781.00 |
| Mar 11 2024 | 0.00000275 | -0.00000002 | -0.72% | 0.00000277 | 0.00000290 | 0.00000266 | 77,472.00 |
| Mar 10 2024 | 0.00000277 | 0.00000004 | 1.47% | 0.00000273 | 0.00000285 | 0.00000267 | 13,321.00 |
| Mar 09 2024 | 0.00000273 | 0.00000021 | 8.33% | 0.00000253 | 0.00000273 | 0.00000253 | 3,591.00 |
| Mar 08 2024 | 0.00000252 | -0.00000001 | -0.40% | 0.00000256 | 0.00000274 | 0.00000235 | 38,683.00 |
| Mar 07 2024 | 0.00000253 | 0.00000012 | 4.98% | 0.00000243 | 0.00000253 | 0.00000242 | 5,612.00 |
| Mar 06 2024 | 0.00000241 | 0.00000009 | 3.88% | 0.00000235 | 0.00000246 | 0.00000231 | 14,489.00 |
| Mar 05 2024 | 0.00000232 | -0.00000018 | -7.20% | 0.00000248 | 0.00000264 | 0.00000220 | 50,121.00 |
| Mar 04 2024 | 0.00000250 | -0.00000019 | -7.06% | 0.00000265 | 0.00000274 | 0.00000243 | 33,884.00 |
| Mar 03 2024 | 0.00000269 | -0.00000001 | -0.37% | 0.00000271 | 0.00000276 | 0.00000230 | 59,912.00 |
| Mar 02 2024 | 0.00000270 | 0.00000009 | 3.45% | 0.00000268 | 0.00000274 | 0.00000265 | 19,908.00 |
| Mar 01 2024 | 0.00000261 | 0.00000013 | 5.24% | 0.00000252 | 0.00000271 | 0.00000252 | 59,390.00 |
| Feb 29 2024 | 0.00000248 | 0.00000012 | 5.08% | 0.00000240 | 0.00000255 | 0.00000236 | 51,406.00 |
| Feb 28 2024 | 0.00000236 | -0.00000014 | -5.60% | 0.00000251 | 0.00000253 | 0.00000200 | 37,248.00 |
| Feb 27 2024 | 0.00000250 | -0.00000010 | -3.85% | 0.00000260 | 0.00000260 | 0.00000243 | 6,846.00 |
| Feb 26 2024 | 0.00000260 | -0.00000005 | -1.89% | 0.00000268 | 0.00000281 | 0.00000257 | 32,469.00 |
| Feb 25 2024 | 0.00000265 | 0.00000001 | 0.38% | 0.00000267 | 0.00000273 | 0.00000264 | 843.00 |
| Feb 24 2024 | 0.00000264 | 0.00000014 | 5.60% | 0.00000250 | 0.00000310 | 0.00000247 | 28,558.00 |
| Feb 23 2024 | 0.00000250 | 0.00000003 | 1.21% | 0.00000246 | 0.00000253 | 0.00000241 | 6,125.00 |
| Feb 22 2024 | 0.00000247 | 0.00000014 | 6.01% | 0.00000236 | 0.00000250 | 0.00000231 | 1,428.00 |
| Feb 21 2024 | 0.00000233 | -0.00000007 | -2.92% | 0.00000241 | 0.00000243 | 0.00000230 | 2,346.00 |
| Feb 20 2024 | 0.00000240 | -0.00000015 | -5.88% | 0.00000253 | 0.00000257 | 0.00000230 | 6,624.00 |
| Feb 19 2024 | 0.00000255 | 0.00000013 | 5.37% | 0.00000240 | 0.00000270 | 0.00000236 | 29,607.00 |
| Feb 18 2024 | 0.00000242 | 0.00000004 | 1.68% | 0.00000236 | 0.00000244 | 0.00000236 | 3,862.00 |
| Feb 17 2024 | 0.00000238 | 0.00000019 | 8.68% | 0.00000221 | 0.00000260 | 0.00000218 | 32,043.00 |
| Feb 16 2024 | 0.00000219 | 0.00000001 | 0.46% | 0.00000218 | 0.00000230 | 0.00000218 | 199,239.00 |
| Feb 15 2024 | 0.00000218 | 0.00000016 | 7.92% | 0.00000205 | 0.00000238 | 0.00000203 | 4,787.00 |
| Feb 14 2024 | 0.00000202 | -0.00000004 | -1.94% | 0.00000204 | 0.00000211 | 0.00000202 | 9,201.00 |
| Feb 13 2024 | 0.00000206 | 0.00000002 | 0.98% | 0.00000203 | 0.00000206 | 0.00000200 | 2,731.00 |
| Feb 12 2024 | 0.00000204 | 0.00000001 | 0.49% | 0.00000203 | 0.00000206 | 0.00000200 | 21,326.00 |
| Feb 11 2024 | 0.00000203 | -0.00000004 | -1.93% | 0.00000207 | 0.00000210 | 0.00000203 | 401.00 |
| Feb 10 2024 | 0.00000207 | -0.00000001 | -0.48% | 0.00000211 | 0.00000211 | 0.00000206 | 868.00 |
| Feb 09 2024 | 0.00000208 | -0.00000003 | -1.42% | 0.00000211 | 0.00000211 | 0.00000204 | 3,802.00 |
