Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.ALPACAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.1728 | 0.0124 | 7.73% | 0.1614 | 0.250 | 0.157962 | 20,519.00 |
| May 19 2024 | 0.1604 | -0.0071 | -4.24% | 0.1669 | 0.1675 | 0.1595 | 18,947.00 |
| May 18 2024 | 0.1675 | 0.0008 | 0.48% | 0.167 | 0.169572 | 0.164729 | 18,958.00 |
| May 17 2024 | 0.1667 | 0.0031 | 1.89% | 0.1627 | 0.1687 | 0.1619 | 18,763.00 |
| May 16 2024 | 0.1636 | -0.0062 | -3.65% | 0.1694 | 0.1699 | 0.1601 | 17,411.00 |
| May 15 2024 | 0.1698 | 0.015 | 9.69% | 0.1555 | 0.1714 | 0.1537 | 19,207.00 |
| May 14 2024 | 0.1548 | -0.0115 | -6.92% | 0.166592 | 0.1679 | 0.1534 | 18,458.00 |
| May 13 2024 | 0.1663 | 0.0001 | 0.06% | 0.1683 | 0.170309 | 0.158 | 19,040.00 |
| May 12 2024 | 0.1662 | 0.0044 | 2.72% | 0.162692 | 0.1701 | 0.1624 | 19,877.00 |
| May 11 2024 | 0.1618 | -0.0003 | -0.19% | 0.162 | 0.1688 | 0.1613 | 18,488.00 |
| May 10 2024 | 0.1621 | -0.005 | -2.99% | 0.1681 | 0.172 | 0.158692 | 18,878.00 |
| May 09 2024 | 0.1671 | 0.00197 | 1.19% | 0.164308 | 0.168232 | 0.158732 | 14,242.00 |
| May 08 2024 | 0.16513 | -0.00327 | -1.94% | 0.167008 | 0.168208 | 0.1622 | 2,722.00 |
| May 07 2024 | 0.1684 | -0.003209 | -1.87% | 0.172609 | 0.1747 | 0.1678 | 7,435.00 |
| May 06 2024 | 0.171609 | -0.006291 | -3.54% | 0.1772 | 0.1815 | 0.1715 | 11,746.00 |
| May 05 2024 | 0.1779 | -0.0033 | -1.82% | 0.181 | 0.182521 | 0.17406 | 17,388.00 |
| May 04 2024 | 0.1812 | 0.0021 | 1.17% | 0.1773 | 0.1833 | 0.176725 | 16,218.00 |
| May 03 2024 | 0.1791 | 0.0046 | 2.64% | 0.1763 | 0.1807 | 0.1735 | 17,101.00 |
| May 02 2024 | 0.1745 | 0.005308 | 3.14% | 0.1686 | 0.177162 | 0.162492 | 18,198.00 |
| May 01 2024 | 0.169192 | 0.005392 | 3.29% | 0.1646 | 0.1695 | 0.1561 | 18,267.00 |
| Apr 30 2024 | 0.1638 | -0.013 | -7.35% | 0.1753 | 0.181627 | 0.1569 | 16,189.00 |
| Apr 29 2024 | 0.1768 | 0.006 | 3.51% | 0.1723 | 0.1774 | 0.167173 | 19,282.00 |
| Apr 28 2024 | 0.1708 | -0.0064 | -3.61% | 0.1772 | 0.1806 | 0.1703 | 17,239.00 |
| Apr 27 2024 | 0.1772 | 0.0044 | 2.55% | 0.1741 | 0.1775 | 0.1684 | 17,910.00 |
| Apr 26 2024 | 0.1728 | -0.0086 | -4.74% | 0.1813 | 0.181627 | 0.1726 | 18,274.00 |
| Apr 25 2024 | 0.1814 | -0.0017 | -0.93% | 0.1832 | 0.184976 | 0.1774 | 17,726.00 |
| Apr 24 2024 | 0.1831 | -0.0117 | -6.01% | 0.1948 | 0.201803 | 0.1814 | 16,683.00 |
| Apr 23 2024 | 0.1948 | -0.010582 | -5.15% | 0.2057 | 0.2091 | 0.193608 | 16,014.00 |
| Apr 22 2024 | 0.205382 | 0.006482 | 3.26% | 0.1998 | 0.2081 | 0.1983 | 15,101.00 |
| Apr 21 2024 | 0.1989 | -0.0017 | -0.85% | 0.2013 | 0.2033 | 0.193608 | 16,024.00 |
| Apr 20 2024 | 0.2006 | 0.010 | 5.25% | 0.1891 | 0.2015 | 0.1865 | 16,820.00 |
| Apr 19 2024 | 0.1906 | 0.0094 | 5.19% | 0.181 | 0.195023 | 0.170505 | 17,932.00 |
| Apr 18 2024 | 0.1812 | 0.0034 | 1.91% | 0.1808 | 0.1845 | 0.176 | 18,524.00 |
| Apr 17 2024 | 0.1778 | -0.003368 | -1.86% | 0.1813 | 0.1837 | 0.171394 | 16,401.00 |
| Apr 16 2024 | 0.181168 | 0.013368 | 7.97% | 0.1698 | 0.182744 | 0.164507 | 19,223.00 |
| Apr 15 2024 | 0.1678 | -0.0124 | -6.88% | 0.1794 | 0.1866 | 0.1638 | 17,455.00 |
| Apr 14 2024 | 0.1802 | 0.0109 | 6.44% | 0.1695 | 0.182 | 0.163174 | 18,741.00 |
| Apr 13 2024 | 0.1693 | -0.0335 | -16.52% | 0.2008 | 0.2093 | 0.1578 | 15,225.00 |
| Apr 12 2024 | 0.2028 | -0.0403 | -16.58% | 0.243916 | 0.2505 | 0.1949 | 13,472.00 |
| Apr 11 2024 | 0.2431 | -0.0035 | -1.42% | 0.2463 | 0.2537 | 0.237 | 12,350.00 |
| Apr 10 2024 | 0.2466 | 0.0078 | 3.27% | 0.2387 | 0.2485 | 0.232483 | 14,213.00 |
| Apr 09 2024 | 0.2388 | -0.0197 | -7.62% | 0.2591 | 0.260213 | 0.2378 | 11,506.00 |
| Apr 08 2024 | 0.2585 | -0.0097 | -3.62% | 0.26892 | 0.276 | 0.2585 | 11,352.00 |
| Apr 07 2024 | 0.2682 | 0.0238 | 9.74% | 0.2462 | 0.268697 | 0.2447 | 13,656.00 |
| Apr 06 2024 | 0.2444 | 0.0104 | 4.44% | 0.2327 | 0.246818 | 0.2325 | 12,847.00 |
| Apr 05 2024 | 0.234 | -0.0101 | -4.14% | 0.2461 | 0.2461 | 0.228485 | 14,434.00 |
| Apr 04 2024 | 0.2441 | 0.0195 | 8.68% | 0.224 | 0.2476 | 0.222931 | 14,456.00 |
| Apr 03 2024 | 0.2246 | -0.0068 | -2.94% | 0.232083 | 0.2399 | 0.2217 | 14,207.00 |
| Apr 02 2024 | 0.2314 | -0.0167 | -6.73% | 0.2472 | 0.2478 | 0.2257 | 13,331.00 |
| Apr 01 2024 | 0.2481 | -0.0278 | -10.08% | 0.276 | 0.2769 | 0.240925 | 12,186.00 |
| Mar 31 2024 | 0.2759 | 0.0146 | 5.59% | 0.2611 | 0.281 | 0.259585 | 11,715.00 |
| Mar 30 2024 | 0.2613 | -0.0001 | -0.04% | 0.2616 | 0.2704 | 0.2602 | 12,296.00 |
| Mar 29 2024 | 0.2614 | -0.0155 | -5.60% | 0.2765 | 0.281199 | 0.2545 | 11,601.00 |
| Mar 28 2024 | 0.2769 | 0.005524 | 2.04% | 0.2699 | 0.2804 | 0.2674 | 13,001.00 |
| Mar 27 2024 | 0.271376 | 0.008276 | 3.15% | 0.2664 | 0.2742 | 0.2583 | 13,333.00 |
| Mar 26 2024 | 0.2631 | 0.0101 | 3.99% | 0.2541 | 0.268697 | 0.252032 | 13,485.00 |
| Mar 25 2024 | 0.253 | 0.0019 | 0.76% | 0.252623 | 0.256111 | 0.248 | 14,610.00 |
| Mar 24 2024 | 0.2511 | 0.0187 | 8.05% | 0.2342 | 0.253 | 0.230484 | 15,109.00 |
| Mar 23 2024 | 0.2324 | 0.0038 | 1.66% | 0.2301 | 0.2424 | 0.2278 | 16,379.00 |
| Mar 22 2024 | 0.2286 | -0.008993 | -3.79% | 0.2378 | 0.2393 | 0.2212 | 16,466.00 |
| Mar 21 2024 | 0.237593 | 0.004393 | 1.88% | 0.2333 | 0.2387 | 0.2273 | 14,941.00 |
| Mar 20 2024 | 0.2332 | 0.0192 | 8.97% | 0.2162 | 0.2379 | 0.2031 | 13,152.00 |
| Mar 19 2024 | 0.214 | -0.0159 | -6.92% | 0.2298 | 0.2525 | 0.206 | 17,903.00 |
| Mar 18 2024 | 0.2299 | -0.0184 | -7.41% | 0.2482 | 0.2482 | 0.2222 | 17,460.00 |
| Mar 17 2024 | 0.2483 | 0.010 | 4.20% | 0.2387 | 0.251283 | 0.2305 | 14,429.00 |
| Mar 16 2024 | 0.2383 | -0.0232 | -8.87% | 0.2621 | 0.269143 | 0.2351 | 15,547.00 |
| Mar 15 2024 | 0.2615 | -0.0123 | -4.49% | 0.2737 | 0.2914 | 0.2432 | 11,564.00 |
| Mar 14 2024 | 0.2738 | -0.0105 | -3.69% | 0.2886 | 0.307 | 0.2643 | 10,822.00 |
| Mar 13 2024 | 0.2843 | 0.0292 | 11.45% | 0.2551 | 0.289683 | 0.2471 | 15,875.00 |
| Mar 12 2024 | 0.2551 | 0.0071 | 2.86% | 0.247367 | 0.2566 | 0.2419 | 16,311.00 |
| Mar 11 2024 | 0.248 | 0.0174 | 7.55% | 0.2309 | 0.2498 | 0.2229 | 16,830.00 |
| Mar 10 2024 | 0.2306 | -0.0081 | -3.39% | 0.2375 | 0.2442 | 0.2266 | 14,567.00 |
| Mar 09 2024 | 0.2387 | -0.0049 | -2.01% | 0.2443 | 0.2566 | 0.238481 | 15,167.00 |
| Mar 08 2024 | 0.2436 | 0.0168 | 7.41% | 0.227395 | 0.2461 | 0.2226 | 18,069.00 |
| Mar 07 2024 | 0.2268 | 0.0085 | 3.89% | 0.219581 | 0.2271 | 0.2142 | 15,845.00 |
| Mar 06 2024 | 0.2183 | 0.010252 | 4.93% | 0.2084 | 0.219581 | 0.2035 | 13,469.00 |
| Mar 05 2024 | 0.208048 | -0.018852 | -8.31% | 0.2272 | 0.2324 | 0.2001 | 18,035.00 |
| Mar 04 2024 | 0.2269 | 0.0025 | 1.11% | 0.2247 | 0.229627 | 0.2181 | 17,194.00 |
| Mar 03 2024 | 0.2244 | -0.0016 | -0.71% | 0.2289 | 0.2324 | 0.217156 | 15,211.00 |
| Mar 02 2024 | 0.226 | 0.0115 | 5.36% | 0.215339 | 0.2284 | 0.2142 | 17,756.00 |
| Mar 01 2024 | 0.2145 | 0.0076 | 3.67% | 0.2068 | 0.215339 | 0.206386 | 15,994.00 |
| Feb 29 2024 | 0.2069 | -0.0048 | -2.27% | 0.2117 | 0.217 | 0.2031 | 14,791.00 |
| Feb 28 2024 | 0.2117 | 0.012 | 6.01% | 0.1998 | 0.2161 | 0.198 | 16,444.00 |
| Feb 27 2024 | 0.1997 | -0.0007 | -0.35% | 0.2005 | 0.203283 | 0.1964 | 18,687.00 |
| Feb 26 2024 | 0.2004 | 0.0066 | 3.41% | 0.194 | 0.2023 | 0.1906 | 21,342.00 |
| Feb 25 2024 | 0.1938 | -0.0024 | -1.22% | 0.1966 | 0.1987 | 0.191609 | 16,325.00 |
| Feb 24 2024 | 0.1962 | -0.00385 | -1.92% | 0.2004 | 0.205293 | 0.1953 | 14,118.00 |
| Feb 23 2024 | 0.20005 | 0.01035 | 5.46% | 0.1911 | 0.2035 | 0.1865 | 16,863.00 |
| Feb 22 2024 | 0.1897 | 0.004724 | 2.55% | 0.1849 | 0.1939 | 0.1812 | 9,416.00 |
| Feb 21 2024 | 0.184976 | -0.003324 | -1.77% | 0.1885 | 0.188772 | 0.1787 | 10,113.00 |
