Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.ALPHAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.10711 | -0.00419 | -3.76% | 0.11102 | 0.11274 | 0.10452 | 67,235.00 |
| May 09 2024 | 0.1113 | 0.00467 | 4.38% | 0.10738 | 0.11168 | 0.1047 | 69,146.00 |
| May 08 2024 | 0.10663 | -0.00092 | -0.86% | 0.10755 | 0.11001 | 0.10484 | 61,429.00 |
| May 07 2024 | 0.10755 | -0.00233 | -2.12% | 0.110 | 0.11144 | 0.10735 | 253,551.00 |
| May 06 2024 | 0.10988 | -0.00192 | -1.72% | 0.11251 | 0.11582 | 0.10931 | 101,800.00 |
| May 05 2024 | 0.1118 | 0.00063 | 0.57% | 0.11095 | 0.11396 | 0.1086 | 76,781.00 |
| May 04 2024 | 0.11117 | -0.00178 | -1.58% | 0.11251 | 0.11307 | 0.11056 | 52,418.00 |
| May 03 2024 | 0.11295 | 0.00463 | 4.27% | 0.10848 | 0.11384 | 0.10657 | 38,594.00 |
| May 02 2024 | 0.10832 | 0.00265 | 2.51% | 0.10624 | 0.10951 | 0.10256 | 60,197.00 |
| May 01 2024 | 0.10567 | 0.00004 | 0.04% | 0.10598 | 0.10738 | 0.09686 | 164,256.00 |
| Apr 30 2024 | 0.10563 | -0.00605 | -5.42% | 0.11109 | 0.11311 | 0.10177 | 110,843.00 |
| Apr 29 2024 | 0.11168 | -0.00073 | -0.65% | 0.1129 | 0.11333 | 0.10835 | 42,871.00 |
| Apr 28 2024 | 0.11241 | -0.00429 | -3.68% | 0.11698 | 0.11886 | 0.11239 | 136,349.00 |
| Apr 27 2024 | 0.1167 | 0.00058 | 0.50% | 0.11612 | 0.11839 | 0.11159 | 123,976.00 |
| Apr 26 2024 | 0.11612 | -0.00424 | -3.52% | 0.1198 | 0.12044 | 0.1151 | 85,363.00 |
| Apr 25 2024 | 0.12036 | 0.00089 | 0.74% | 0.11961 | 0.12271 | 0.11454 | 139,107.00 |
| Apr 24 2024 | 0.11947 | -0.00536 | -4.29% | 0.12463 | 0.13134 | 0.11779 | 299,109.00 |
| Apr 23 2024 | 0.12483 | 0.00131 | 1.06% | 0.12397 | 0.12588 | 0.12125 | 187,051.00 |
| Apr 22 2024 | 0.12352 | 0.0008 | 0.65% | 0.12285 | 0.13525 | 0.12194 | 185,054.00 |
| Apr 21 2024 | 0.12272 | -0.00269 | -2.14% | 0.12477 | 0.12629 | 0.11881 | 162,082.00 |
| Apr 20 2024 | 0.12541 | 0.00741 | 6.28% | 0.11677 | 0.12569 | 0.1159 | 370,959.00 |
| Apr 19 2024 | 0.118 | 0.00336 | 2.93% | 0.11456 | 0.12136 | 0.10556 | 181,518.00 |
| Apr 18 2024 | 0.11464 | 0.00347 | 3.12% | 0.111 | 0.11582 | 0.10846 | 60,465.00 |
| Apr 17 2024 | 0.11117 | -0.00306 | -2.68% | 0.11393 | 0.11524 | 0.10667 | 127,155.00 |
| Apr 16 2024 | 0.11423 | 0.00143 | 1.27% | 0.11279 | 0.11555 | 0.10778 | 189,443.00 |
| Apr 15 2024 | 0.1128 | -0.01035 | -8.40% | 0.12221 | 0.12742 | 0.10849 | 250,788.00 |
| Apr 14 2024 | 0.12315 | 0.00555 | 4.72% | 0.11617 | 0.12507 | 0.11107 | 362,258.00 |
| Apr 13 2024 | 0.1176 | -0.0224 | -16.00% | 0.13888 | 0.14124 | 0.09808 | 641,264.00 |
| Apr 12 2024 | 0.140 | -0.03061 | -17.94% | 0.17045 | 0.17535 | 0.13345 | 258,823.00 |
| Apr 11 2024 | 0.17061 | -0.01309 | -7.13% | 0.18314 | 0.19099 | 0.16952 | 371,719.00 |
| Apr 10 2024 | 0.1837 | 0.00571 | 3.21% | 0.1765 | 0.18671 | 0.15956 | 545,930.00 |
| Apr 09 2024 | 0.17799 | 0.00258 | 1.47% | 0.17572 | 0.1874 | 0.17058 | 689,776.00 |
| Apr 08 2024 | 0.17541 | 0.00142 | 0.82% | 0.17348 | 0.17804 | 0.16958 | 334,398.00 |
| Apr 07 2024 | 0.17399 | 0.00523 | 3.10% | 0.16854 | 0.203 | 0.16752 | 1,288,236.00 |
| Apr 06 2024 | 0.16876 | 0.01664 | 10.94% | 0.15156 | 0.17221 | 0.15094 | 706,890.00 |
| Apr 05 2024 | 0.15212 | -0.00351 | -2.26% | 0.15572 | 0.15832 | 0.14187 | 139,514.00 |
| Apr 04 2024 | 0.15563 | 0.01076 | 7.43% | 0.14396 | 0.16459 | 0.14065 | 243,371.00 |
| Apr 03 2024 | 0.14487 | 0.00283 | 1.99% | 0.14164 | 0.14924 | 0.13654 | 86,688.00 |
| Apr 02 2024 | 0.14204 | -0.01188 | -7.72% | 0.15308 | 0.15319 | 0.13603 | 249,537.00 |
| Apr 01 2024 | 0.15392 | -0.00958 | -5.86% | 0.16353 | 0.1664 | 0.14875 | 197,359.00 |
| Mar 31 2024 | 0.1635 | 0.00497 | 3.14% | 0.15839 | 0.16477 | 0.15839 | 98,895.00 |
| Mar 30 2024 | 0.15853 | -0.00498 | -3.05% | 0.16323 | 0.16666 | 0.15782 | 65,806.00 |
| Mar 29 2024 | 0.16351 | 0.00018 | 0.11% | 0.16323 | 0.16537 | 0.159 | 84,850.00 |
| Mar 28 2024 | 0.16333 | 0.00139 | 0.86% | 0.163 | 0.16642 | 0.15985 | 139,296.00 |
| Mar 27 2024 | 0.16194 | -0.00883 | -5.17% | 0.1705 | 0.1727 | 0.15946 | 571,521.00 |
| Mar 26 2024 | 0.17077 | 0.00535 | 3.23% | 0.166 | 0.17265 | 0.1597 | 608,364.00 |
| Mar 25 2024 | 0.16542 | 0.00702 | 4.43% | 0.15798 | 0.16891 | 0.15788 | 452,072.00 |
| Mar 24 2024 | 0.1584 | 0.00448 | 2.91% | 0.1534 | 0.1592 | 0.15094 | 333,634.00 |
| Mar 23 2024 | 0.15392 | 0.00033 | 0.21% | 0.15469 | 0.15836 | 0.15034 | 194,433.00 |
| Mar 22 2024 | 0.15359 | -0.00341 | -2.17% | 0.15692 | 0.16253 | 0.14894 | 349,430.00 |
| Mar 21 2024 | 0.157 | 0.00208 | 1.34% | 0.15452 | 0.15886 | 0.15067 | 483,738.00 |
| Mar 20 2024 | 0.15492 | 0.0148 | 10.56% | 0.1402 | 0.15569 | 0.13273 | 470,210.00 |
| Mar 19 2024 | 0.14012 | -0.01632 | -10.43% | 0.15655 | 0.15838 | 0.13465 | 417,317.00 |
| Mar 18 2024 | 0.15644 | -0.01029 | -6.17% | 0.16671 | 0.16981 | 0.1533 | 270,806.00 |
| Mar 17 2024 | 0.16673 | 0.00657 | 4.10% | 0.16127 | 0.17257 | 0.1525 | 905,557.00 |
| Mar 16 2024 | 0.16016 | -0.01902 | -10.62% | 0.17911 | 0.1818 | 0.155 | 607,026.00 |
| Mar 15 2024 | 0.17918 | -0.01664 | -8.50% | 0.19237 | 0.19512 | 0.160 | 497,821.00 |
| Mar 14 2024 | 0.19582 | 0.00 | 0.00% | 0.19582 | 0.19582 | 0.19582 | 0.00 |
| Mar 13 2024 | 0.19582 | -0.00259 | -1.31% | 0.19867 | 0.20256 | 0.1876 | 734,979.00 |
| Mar 12 2024 | 0.19841 | -0.0008 | -0.40% | 0.19982 | 0.2018 | 0.18303 | 1,184,255.00 |
| Mar 11 2024 | 0.19921 | 0.00662 | 3.44% | 0.1928 | 0.20999 | 0.17722 | 1,664,361.00 |
| Mar 10 2024 | 0.19259 | 0.0063 | 3.38% | 0.18792 | 0.19999 | 0.18303 | 1,102,687.00 |
| Mar 09 2024 | 0.18629 | 0.01309 | 7.56% | 0.17267 | 0.18885 | 0.17267 | 715,605.00 |
| Mar 08 2024 | 0.1732 | 0.00307 | 1.80% | 0.1704 | 0.18501 | 0.15752 | 581,019.00 |
| Mar 07 2024 | 0.17013 | 0.00836 | 5.17% | 0.16192 | 0.17155 | 0.15851 | 682,954.00 |
| Mar 06 2024 | 0.16177 | 0.01179 | 7.86% | 0.14954 | 0.16347 | 0.14444 | 831,561.00 |
| Mar 05 2024 | 0.14998 | -0.01912 | -11.31% | 0.16875 | 0.17726 | 0.12726 | 1,022,023.00 |
| Mar 04 2024 | 0.1691 | 0.00191 | 1.14% | 0.16681 | 0.17449 | 0.16122 | 1,380,912.00 |
| Mar 03 2024 | 0.16719 | -0.00032 | -0.19% | 0.16725 | 0.17378 | 0.1447 | 1,058,756.00 |
| Mar 02 2024 | 0.16751 | 0.00159 | 0.96% | 0.16634 | 0.17162 | 0.16275 | 813,554.00 |
| Mar 01 2024 | 0.16592 | 0.01242 | 8.09% | 0.1544 | 0.170 | 0.1544 | 1,342,289.00 |
| Feb 29 2024 | 0.1535 | 0.00434 | 2.91% | 0.14925 | 0.1605 | 0.14624 | 1,278,010.00 |
| Feb 28 2024 | 0.14916 | 0.00541 | 3.76% | 0.14343 | 0.1511 | 0.13289 | 758,279.00 |
| Feb 27 2024 | 0.14375 | 0.00201 | 1.42% | 0.14194 | 0.14517 | 0.1367 | 647,517.00 |
| Feb 26 2024 | 0.14174 | 0.00341 | 2.47% | 0.13835 | 0.1455 | 0.13245 | 1,220,347.00 |
| Feb 25 2024 | 0.13833 | 0.00131 | 0.96% | 0.13714 | 0.14233 | 0.1364 | 540,942.00 |
| Feb 24 2024 | 0.13702 | 0.00919 | 7.19% | 0.12717 | 0.15558 | 0.12482 | 1,256,054.00 |
| Feb 23 2024 | 0.12783 | 0.00186 | 1.48% | 0.12621 | 0.13109 | 0.12194 | 369,136.00 |
| Feb 22 2024 | 0.12597 | 0.0046 | 3.79% | 0.12111 | 0.13041 | 0.11938 | 387,932.00 |
| Feb 21 2024 | 0.12137 | -0.00479 | -3.80% | 0.12607 | 0.12621 | 0.11627 | 186,220.00 |
| Feb 20 2024 | 0.12616 | -0.00565 | -4.29% | 0.13197 | 0.13479 | 0.11674 | 825,380.00 |
| Feb 19 2024 | 0.13181 | 0.00626 | 4.99% | 0.12573 | 0.14098 | 0.12372 | 1,141,421.00 |
| Feb 18 2024 | 0.12555 | 0.00324 | 2.65% | 0.12218 | 0.12866 | 0.12121 | 419,514.00 |
| Feb 17 2024 | 0.12231 | 0.00646 | 5.58% | 0.11613 | 0.13129 | 0.11305 | 987,712.00 |
| Feb 16 2024 | 0.11585 | 0.00243 | 2.14% | 0.11342 | 0.12068 | 0.11293 | 819,853.00 |
| Feb 15 2024 | 0.11342 | 0.00742 | 7.00% | 0.10607 | 0.12239 | 0.10508 | 636,900.00 |
| Feb 14 2024 | 0.106 | 0.00389 | 3.81% | 0.10229 | 0.10649 | 0.10127 | 121,568.00 |
| Feb 13 2024 | 0.10211 | 0.00011 | 0.11% | 0.10189 | 0.10246 | 0.09808 | 122,528.00 |
| Feb 12 2024 | 0.102 | 0.00386 | 3.93% | 0.09844 | 0.10269 | 0.09675 | 107,651.00 |
| Feb 11 2024 | 0.09814 | -0.00067 | -0.68% | 0.0988 | 0.10017 | 0.09769 | 33,557.00 |
| Feb 10 2024 | 0.09881 | 0.00051 | 0.52% | 0.09858 | 0.10079 | 0.09747 | 109,224.00 |
