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 21 2024 | 0.1201 | -0.0006 | -0.50% | 0.1207 | 0.122 | 0.1177 | 2,745,827.00 |
| May 20 2024 | 0.1207 | 0.0114 | 10.43% | 0.1096 | 0.1208 | 0.108 | 1,491,602.00 |
| May 19 2024 | 0.1093 | -0.0052 | -4.54% | 0.1141 | 0.115 | 0.1087 | 616,902.00 |
| May 18 2024 | 0.1145 | 0.0015 | 1.33% | 0.1127 | 0.1146 | 0.1108 | 997,539.00 |
| May 17 2024 | 0.113 | 0.0045 | 4.15% | 0.1084 | 0.1142 | 0.1074 | 605,021.00 |
| May 16 2024 | 0.1085 | -0.0007 | -0.64% | 0.1094 | 0.1108 | 0.1054 | 668,051.00 |
| May 15 2024 | 0.1092 | 0.0081 | 8.01% | 0.1014 | 0.1098 | 0.1005 | 2,128,505.00 |
| May 14 2024 | 0.1011 | -0.0036 | -3.44% | 0.1047 | 0.1057 | 0.101 | 388,376.00 |
| May 13 2024 | 0.1047 | 0.00 | 0.00% | 0.1051 | 0.1087 | 0.0995 | 3,038,808.00 |
| May 12 2024 | 0.1047 | -0.0007 | -0.66% | 0.1058 | 0.1075 | 0.1035 | 658,600.00 |
| May 11 2024 | 0.1054 | -0.0012 | -1.13% | 0.1066 | 0.1097 | 0.105 | 372,356.00 |
| May 10 2024 | 0.1066 | -0.0047 | -4.22% | 0.1113 | 0.1125 | 0.1044 | 637,861.00 |
| May 09 2024 | 0.1113 | 0.0042 | 3.92% | 0.1071 | 0.1117 | 0.1042 | 903,805.00 |
| May 08 2024 | 0.1071 | 0.00 | 0.00% | 0.1071 | 0.1071 | 0.1071 | 0.00 |
| May 07 2024 | 0.1071 | -0.0023 | -2.10% | 0.1097 | 0.1114 | 0.107 | 409,437.00 |
| May 06 2024 | 0.1094 | -0.0027 | -2.41% | 0.1122 | 0.1156 | 0.1093 | 902,523.00 |
| May 05 2024 | 0.1121 | 0.0013 | 1.17% | 0.1109 | 0.1139 | 0.1082 | 348,847.00 |
| May 04 2024 | 0.1108 | -0.0016 | -1.42% | 0.1123 | 0.113 | 0.1102 | 637,673.00 |
| May 03 2024 | 0.1124 | 0.004 | 3.69% | 0.1082 | 0.1138 | 0.1061 | 582,122.00 |
| May 02 2024 | 0.1084 | 0.0024 | 2.26% | 0.1056 | 0.1095 | 0.1021 | 287,958.00 |
| May 01 2024 | 0.106 | 0.0008 | 0.76% | 0.1055 | 0.1075 | 0.0968 | 1,359,186.00 |
| Apr 30 2024 | 0.1052 | -0.0059 | -5.31% | 0.1108 | 0.1131 | 0.1017 | 1,050,597.00 |
| Apr 29 2024 | 0.1111 | -0.0012 | -1.07% | 0.1126 | 0.1134 | 0.108 | 3,984,087.00 |
| Apr 28 2024 | 0.1123 | -0.0042 | -3.61% | 0.1171 | 0.1187 | 0.1117 | 391,397.00 |
| Apr 27 2024 | 0.1165 | 0.00 | 0.00% | 0.1168 | 0.1183 | 0.111 | 455,986.00 |
| Apr 26 2024 | 0.1165 | -0.0035 | -2.92% | 0.120 | 0.1204 | 0.1153 | 357,870.00 |
| Apr 25 2024 | 0.120 | -0.0049 | -3.92% | 0.1198 | 0.1224 | 0.1145 | 721,873.00 |
| Apr 24 2024 | 0.1249 | 0.00 | 0.00% | 0.1249 | 0.1249 | 0.1249 | 0.00 |
| Apr 23 2024 | 0.1249 | 0.0011 | 0.89% | 0.1236 | 0.126 | 0.1213 | 1,239,559.00 |
| Apr 22 2024 | 0.1238 | 0.0013 | 1.06% | 0.1226 | 0.133 | 0.1218 | 6,865,449.00 |
| Apr 21 2024 | 0.1225 | -0.0027 | -2.16% | 0.1245 | 0.1264 | 0.119 | 554,722.00 |
| Apr 20 2024 | 0.1252 | 0.0079 | 6.73% | 0.1173 | 0.1256 | 0.1154 | 412,912.00 |
| Apr 19 2024 | 0.1173 | 0.0025 | 2.18% | 0.1144 | 0.1202 | 0.105 | 1,784,916.00 |
| Apr 18 2024 | 0.1148 | 0.0037 | 3.33% | 0.1108 | 0.116 | 0.1082 | 1,438,900.00 |
| Apr 17 2024 | 0.1111 | -0.0027 | -2.37% | 0.1134 | 0.115 | 0.1065 | 1,460,867.00 |
| Apr 16 2024 | 0.1138 | 0.0007 | 0.62% | 0.1125 | 0.1156 | 0.1078 | 2,105,558.00 |
| Apr 15 2024 | 0.1131 | -0.0093 | -7.60% | 0.1215 | 0.1274 | 0.1082 | 2,850,724.00 |
| Apr 14 2024 | 0.1224 | 0.006 | 5.15% | 0.1167 | 0.1251 | 0.1114 | 4,274,800.00 |
| Apr 13 2024 | 0.1164 | -0.0229 | -16.44% | 0.138 | 0.141 | 0.100 | 12,825,169.00 |
| Apr 12 2024 | 0.1393 | -0.0314 | -18.39% | 0.1703 | 0.1755 | 0.1254 | 11,152,869.00 |
| Apr 11 2024 | 0.1707 | -0.0126 | -6.87% | 0.1841 | 0.1906 | 0.1695 | 5,300,459.00 |
| Apr 10 2024 | 0.1833 | 0.0063 | 3.56% | 0.1754 | 0.187 | 0.1598 | 6,324,144.00 |
| Apr 09 2024 | 0.177 | 0.0017 | 0.97% | 0.1755 | 0.1878 | 0.1702 | 5,565,325.00 |
| Apr 08 2024 | 0.1753 | 0.0018 | 1.04% | 0.1731 | 0.1781 | 0.1699 | 3,447,397.00 |
| Apr 07 2024 | 0.1735 | 0.0046 | 2.72% | 0.1686 | 0.2073 | 0.1675 | 18,594,830.00 |
| Apr 06 2024 | 0.1689 | 0.0175 | 11.56% | 0.1512 | 0.1732 | 0.1508 | 7,096,851.00 |
| Apr 05 2024 | 0.1514 | -0.0049 | -3.13% | 0.156 | 0.1585 | 0.1418 | 1,894,983.00 |
| Apr 04 2024 | 0.1563 | 0.0121 | 8.39% | 0.1444 | 0.1635 | 0.1404 | 2,359,747.00 |
| Apr 03 2024 | 0.1442 | 0.0026 | 1.84% | 0.1419 | 0.1494 | 0.1361 | 1,475,247.00 |
| Apr 02 2024 | 0.1416 | -0.0122 | -7.93% | 0.1532 | 0.1532 | 0.1358 | 4,190,835.00 |
| Apr 01 2024 | 0.1538 | -0.0104 | -6.33% | 0.1634 | 0.1666 | 0.1484 | 2,308,937.00 |
| Mar 31 2024 | 0.1642 | 0.0049 | 3.08% | 0.1589 | 0.1652 | 0.1589 | 761,254.00 |
| Mar 30 2024 | 0.1593 | -0.0045 | -2.75% | 0.1633 | 0.1671 | 0.1577 | 2,875,429.00 |
| Mar 29 2024 | 0.1638 | 0.0006 | 0.37% | 0.1629 | 0.1657 | 0.1586 | 1,019,878.00 |
| Mar 28 2024 | 0.1632 | 0.0006 | 0.37% | 0.1632 | 0.1665 | 0.1595 | 1,050,286.00 |
| Mar 27 2024 | 0.1626 | -0.0086 | -5.02% | 0.1705 | 0.1731 | 0.1598 | 1,374,183.00 |
| Mar 26 2024 | 0.1712 | 0.0046 | 2.76% | 0.1661 | 0.1729 | 0.1652 | 1,529,574.00 |
| Mar 25 2024 | 0.1666 | 0.0081 | 5.11% | 0.158 | 0.1689 | 0.1575 | 1,791,798.00 |
| Mar 24 2024 | 0.1585 | 0.0048 | 3.12% | 0.154 | 0.1594 | 0.1509 | 1,474,125.00 |
| Mar 23 2024 | 0.1537 | -0.001 | -0.65% | 0.1541 | 0.1587 | 0.1502 | 1,395,971.00 |
| Mar 22 2024 | 0.1547 | -0.0023 | -1.46% | 0.1565 | 0.1631 | 0.1489 | 2,083,143.00 |
| Mar 21 2024 | 0.157 | 0.0022 | 1.42% | 0.1543 | 0.1589 | 0.1508 | 1,533,308.00 |
| Mar 20 2024 | 0.1548 | 0.0149 | 10.65% | 0.1402 | 0.1555 | 0.1325 | 1,700,863.00 |
| Mar 19 2024 | 0.1399 | -0.0168 | -10.72% | 0.1568 | 0.1583 | 0.1346 | 2,507,335.00 |
| Mar 18 2024 | 0.1567 | -0.0111 | -6.62% | 0.1668 | 0.1692 | 0.1531 | 1,280,496.00 |
| Mar 17 2024 | 0.1678 | 0.0077 | 4.81% | 0.1615 | 0.170 | 0.1526 | 1,067,175.00 |
| Mar 16 2024 | 0.1601 | -0.018 | -10.11% | 0.1785 | 0.1814 | 0.1548 | 2,466,731.00 |
| Mar 15 2024 | 0.1781 | -0.0178 | -9.09% | 0.1926 | 0.1954 | 0.1607 | 3,110,705.00 |
| Mar 14 2024 | 0.1959 | 0.00 | 0.00% | 0.1959 | 0.1959 | 0.1959 | 0.00 |
| Mar 13 2024 | 0.1959 | -0.003 | -1.51% | 0.1982 | 0.2028 | 0.1883 | 5,067,096.00 |
| Mar 12 2024 | 0.1989 | -0.0003 | -0.15% | 0.1994 | 0.2024 | 0.1814 | 4,678,454.00 |
| Mar 11 2024 | 0.1992 | 0.0059 | 3.05% | 0.1921 | 0.2088 | 0.1793 | 6,968,272.00 |
| Mar 10 2024 | 0.1933 | 0.0202 | 11.67% | 0.1864 | 0.1989 | 0.1828 | 8,797,432.00 |
| Mar 09 2024 | 0.1731 | 0.00 | 0.00% | 0.1731 | 0.1731 | 0.1731 | 0.00 |
| Mar 08 2024 | 0.1731 | 0.0025 | 1.47% | 0.1716 | 0.1862 | 0.1618 | 6,572,955.00 |
| Mar 07 2024 | 0.1706 | 0.0078 | 4.79% | 0.1624 | 0.1719 | 0.1586 | 3,777,116.00 |
| Mar 06 2024 | 0.1628 | 0.0128 | 8.53% | 0.1502 | 0.1632 | 0.1444 | 3,472,513.00 |
| Mar 05 2024 | 0.150 | -0.0192 | -11.35% | 0.1688 | 0.1775 | 0.1276 | 9,137,102.00 |
| Mar 04 2024 | 0.1692 | 0.0016 | 0.95% | 0.167 | 0.1749 | 0.1609 | 4,522,484.00 |
| Mar 03 2024 | 0.1676 | 0.00 | 0.00% | 0.1672 | 0.1745 | 0.1419 | 6,735,990.00 |
| Mar 02 2024 | 0.1676 | 0.0005 | 0.30% | 0.167 | 0.1745 | 0.1624 | 5,924,771.00 |
| Mar 01 2024 | 0.1671 | 0.0131 | 8.51% | 0.1557 | 0.170 | 0.1548 | 6,368,351.00 |
| Feb 29 2024 | 0.154 | 0.0047 | 3.15% | 0.1502 | 0.1606 | 0.1464 | 7,483,012.00 |
| Feb 28 2024 | 0.1493 | 0.0054 | 3.75% | 0.1438 | 0.1516 | 0.1219 | 6,962,909.00 |
| Feb 27 2024 | 0.1439 | 0.002 | 1.41% | 0.1414 | 0.1454 | 0.1366 | 3,845,799.00 |
| Feb 26 2024 | 0.1419 | 0.0035 | 2.53% | 0.1378 | 0.1461 | 0.1322 | 6,785,270.00 |
| Feb 25 2024 | 0.1384 | 0.001 | 0.73% | 0.137 | 0.1424 | 0.1365 | 3,321,168.00 |
| Feb 24 2024 | 0.1374 | 0.0098 | 7.68% | 0.1278 | 0.1596 | 0.1248 | 14,030,635.00 |
| Feb 23 2024 | 0.1276 | 0.0011 | 0.87% | 0.127 | 0.1314 | 0.122 | 2,840,327.00 |
| Feb 22 2024 | 0.1265 | 0.0048 | 3.94% | 0.1214 | 0.1305 | 0.1194 | 2,824,446.00 |
