Market Cap $4.45T
-0.62%
Volume 24h $271.18B
-45.59%
BTC % 54.58%
0.62%
ETH % 12.11%
-0.33%
Coins
33.322
+6
Exchanges
885
Last update
1 minute ago
Alvara Protocol (ALVA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.131653 | $0.098742 | $0.132992 | $0.100613 | $388,636 | $10,440,334 |
| Oct-02 2025 | $0.101397 | $0.099376 | $0.101578 | $0.100021 | $260,513 | $7,999,111 |
| Oct-01 2025 | $0.100715 | $0.097501 | $0.101332 | $0.098112 | $204,992 | $7,904,226 |
| Sep-30 2025 | $0.098183 | $0.098183 | $0.104448 | $0.104448 | $229,056 | $7,704,642 |
| Sep-29 2025 | $0.103642 | $0.097026 | $0.105393 | $0.101581 | $316,294 | $8,132,297 |
| Sep-28 2025 | $0.100773 | $0.096844 | $0.100773 | $0.099339 | $220,188 | $7,844,047 |
| Sep-27 2025 | $0.09897 | $0.096064 | $0.103563 | $0.103563 | $233,197 | $7,698,431 |
| Sep-26 2025 | $0.104751 | $0.100845 | $0.108936 | $0.105423 | $212,334 | $8,134,933 |
| Sep-25 2025 | $0.105766 | $0.105002 | $0.115513 | $0.115513 | $288,483 | $8,213,440 |
| Sep-24 2025 | $0.115493 | $0.10755 | $0.115493 | $0.111174 | $257,172 | $8,968,763 |
| Sep-23 2025 | $0.110857 | $0.104148 | $0.122753 | $0.106552 | $441,748 | $8,608,946 |
| Sep-22 2025 | $0.106733 | $0.096286 | $0.115267 | $0.112064 | $624,840 | $8,288,627 |
| Sep-21 2025 | $0.112932 | $0.111649 | $0.119343 | $0.119343 | $333,860 | $8,719,222 |
| Sep-20 2025 | $0.120208 | $0.114551 | $0.121432 | $0.115304 | $333,720 | $9,280,885 |
| Sep-19 2025 | $0.115581 | $0.115543 | $0.12126 | $0.120298 | $209,839 | $8,923,541 |