Market Cap $2.50T
-2.74%
Volume 24h $169.04B
18.28%
BTC % 50.45%
-0.63%
ETH % 15.36%
0.78%
Coins
26.813
+37
Exchanges
885
Last update
3 Minutes ago
Alphr finance (ALPHR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-23 2024 | $0.013394 | $0.013123 | $0.013958 | $0.013606 | $12,797 | $23,161 |
| Apr-22 2024 | $0.013987 | $0.011667 | $0.013987 | $0.012837 | $15,166 | $24,185 |
| Apr-21 2024 | $0.012891 | $0.012609 | $0.013111 | $0.012791 | $9,504 | $22,290 |
| Apr-20 2024 | $0.01301 | $0.01109 | $0.01461 | $0.012045 | $33,771 | $22,497 |
| Apr-19 2024 | $0.01206 | $0.011864 | $0.012118 | $0.0119 | $23,803 | $20,854 |
| Apr-18 2024 | $0.011913 | $0.011875 | $0.01239 | $0.012123 | $21,053 | $20,600 |
| Apr-17 2024 | $0.012157 | $0.011986 | $0.012958 | $0.01278 | $12,623 | $21,021 |
| Apr-16 2024 | $0.012793 | $0.011131 | $0.01289 | $0.011203 | $19,499 | $22,121 |
| Apr-15 2024 | $0.011174 | $0.010485 | $0.012149 | $0.010485 | $15,414 | $19,322 |
| Apr-14 2024 | $0.010515 | $0.010498 | $0.011377 | $0.011093 | $13,106 | $18,182 |
| Apr-13 2024 | $0.011021 | $0.011021 | $0.012654 | $0.012266 | $11,410 | $19,057 |
| Apr-12 2024 | $0.012315 | $0.011827 | $0.015066 | $0.014563 | $21,424 | $21,295 |
| Apr-11 2024 | $0.01457 | $0.014508 | $0.014975 | $0.014894 | $15,180 | $25,194 |
| Apr-10 2024 | $0.014669 | $0.013961 | $0.017409 | $0.017409 | $16,068 | $25,364 |
| Apr-09 2024 | $0.014538 | $0.014442 | $0.017032 | $0.015701 | $17,595 | $25,138 |