Market Cap $4.04T
0.58%
Volume 24h $158.22B
-67.83%
BTC % 55.14%
-0.23%
ETH % 11.82%
0.08%
Coins
33.517
Exchanges
885
Last update
52 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.055179 | $0.053708 | $0.060334 | $0.060334 | $238,887 | $4,119,744 |
| Oct-24 2025 | $0.060643 | $0.059443 | $0.063739 | $0.061438 | $192,037 | $4,526,339 |
| Oct-23 2025 | $0.061846 | $0.061601 | $0.064748 | $0.062261 | $151,243 | $4,594,517 |
| Oct-22 2025 | $0.062687 | $0.062191 | $0.070038 | $0.070038 | $175,050 | $4,656,964 |
| Oct-21 2025 | $0.069405 | $0.069333 | $0.074639 | $0.073294 | $213,324 | $5,156,086 |
| Oct-20 2025 | $0.072279 | $0.071588 | $0.080466 | $0.080072 | $180,977 | $5,348,930 |
| Oct-19 2025 | $0.08046 | $0.072745 | $0.081995 | $0.078232 | $214,337 | $5,954,376 |
| Oct-18 2025 | $0.078067 | $0.078067 | $0.083322 | $0.082731 | $145,200 | $5,777,356 |
| Oct-17 2025 | $0.083107 | $0.078342 | $0.088885 | $0.087991 | $235,140 | $6,150,311 |
| Oct-16 2025 | $0.087856 | $0.081626 | $0.09085 | $0.088416 | $244,056 | $7,088,220 |
| Oct-15 2025 | $0.094645 | $0.091947 | $0.111241 | $0.111241 | $272,840 | $7,602,841 |
| Oct-14 2025 | $0.11112 | $0.107119 | $0.120089 | $0.120016 | $186,191 | $8,926,230 |
| Oct-13 2025 | $0.119694 | $0.093719 | $0.119708 | $0.094554 | $142,215 | $9,614,855 |
| Oct-12 2025 | $0.094689 | $0.088715 | $0.097472 | $0.097166 | $158,192 | $7,605,605 |
| Oct-11 2025 | $0.096509 | $0.094339 | $0.102698 | $0.102698 | $177,576 | $7,751,673 |