Market Cap $3.56T
2.97%
Volume 24h $223.91B
15.14%
BTC % 59.56%
-0.53%
ETH % 8.92%
2.46%
Coins
32.017
+19
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 |
|---|---|---|---|---|---|---|
| Jun-02 2025 | $0.098413 | $0.092105 | $0.099714 | $0.095623 | $290,726 | $6,132,027 |
| Jun-01 2025 | $0.096001 | $0.091428 | $0.097046 | $0.095522 | $224,563 | $5,981,828 |
| May-31 2025 | $0.098887 | $0.09048 | $0.105315 | $0.092886 | $574,891 | $6,087,366 |
| May-30 2025 | $0.092189 | $0.091074 | $0.101199 | $0.09742 | $514,666 | $5,672,666 |
| May-29 2025 | $0.098379 | $0.097611 | $0.102147 | $0.098111 | $461,509 | $6,052,199 |
| May-28 2025 | $0.098194 | $0.097722 | $0.105286 | $0.104404 | $511,716 | $6,040,095 |
| May-27 2025 | $0.112431 | $0.090401 | $0.118167 | $0.094222 | $644,772 | $6,902,545 |
| May-26 2025 | $0.094389 | $0.093212 | $0.100004 | $0.098556 | $508,539 | $5,794,714 |
| May-25 2025 | $0.098644 | $0.096736 | $0.100484 | $0.097626 | $411,274 | $6,065,603 |
| May-24 2025 | $0.097697 | $0.093682 | $0.099202 | $0.095317 | $445,639 | $6,007,335 |
| May-23 2025 | $0.096056 | $0.095181 | $0.098972 | $0.098743 | $292,343 | $5,106,364 |
| May-22 2025 | $0.099477 | $0.096474 | $0.100134 | $0.097154 | $477,671 | $6,042,091 |
| May-21 2025 | $0.09802 | $0.095781 | $0.103275 | $0.097253 | $370,258 | $5,953,348 |
| May-20 2025 | $0.097118 | $0.084824 | $0.097118 | $0.084824 | $387,719 | $5,898,177 |
| May-19 2025 | $0.084476 | $0.081503 | $0.08567 | $0.085644 | $219,237 | $5,130,136 |