Market Cap $4.07T
-3.95%
Volume 24h $376.19B
-3.27%
BTC % 55.34%
0.65%
ETH % 12.15%
-2.46%
Coins
32.814
+12
Exchanges
885
Last update
56 Seconds 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.2091 | $0.205858 | $0.223962 | $0.223962 | $365,194 | $15,356,693 |
| Aug-17 2025 | $0.223411 | $0.213664 | $0.233054 | $0.225161 | $381,278 | $16,407,726 |
| Aug-16 2025 | $0.225226 | $0.225226 | $0.249289 | $0.247621 | $819,017 | $16,402,583 |
| Aug-15 2025 | $0.250491 | $0.248779 | $0.273461 | $0.2502 | $790,940 | $18,242,512 |
| Aug-14 2025 | $0.250662 | $0.220853 | $0.267185 | $0.222651 | $1,479,067 | $18,251,851 |
| Aug-13 2025 | $0.221731 | $0.221731 | $0.252377 | $0.227098 | $668,480 | $16,136,000 |
| Aug-12 2025 | $0.22538 | $0.210589 | $0.254232 | $0.245804 | $639,055 | $16,400,322 |
| Aug-11 2025 | $0.248173 | $0.239673 | $0.269108 | $0.259331 | $839,181 | $18,059,153 |
| Aug-10 2025 | $0.257371 | $0.24632 | $0.281107 | $0.254945 | $515,170 | $18,704,268 |
| Aug-09 2025 | $0.253293 | $0.250246 | $0.266988 | $0.251222 | $265,538 | $18,404,400 |
| Aug-08 2025 | $0.251782 | $0.209259 | $0.261634 | $0.214033 | $706,634 | $18,265,729 |
| Aug-07 2025 | $0.213449 | $0.200205 | $0.216645 | $0.202634 | $484,273 | $15,370,910 |
| Aug-06 2025 | $0.201944 | $0.194365 | $0.205163 | $0.200088 | $395,170 | $14,418,221 |
| Aug-05 2025 | $0.207103 | $0.175781 | $0.207103 | $0.176738 | $262,090 | $14,784,259 |
| Aug-04 2025 | $0.172348 | $0.169627 | $0.176596 | $0.169627 | $175,633 | $12,302,936 |