Market Cap $3.47T
2.98%
Volume 24h $242.55B
-10.63%
BTC % 60.82%
-0.32%
ETH % 8.5%
2%
Coins
32.230
+11
Exchanges
885
Last update
44 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 |
|---|---|---|---|---|---|---|
| Jun-23 2025 | $0.150432 | $0.117001 | $0.157748 | $0.118665 | $500,893 | $9,740,061 |
| Jun-22 2025 | $0.116867 | $0.11436 | $0.158432 | $0.120462 | $618,526 | $7,567,034 |
| Jun-21 2025 | $0.122294 | $0.122294 | $0.155357 | $0.135608 | $271,553 | $7,918,338 |
| Jun-20 2025 | $0.136086 | $0.133213 | $0.1595 | $0.140884 | $226,644 | $8,811,136 |
| Jun-19 2025 | $0.140666 | $0.13432 | $0.143892 | $0.141281 | $238,157 | $9,107,448 |
| Jun-18 2025 | $0.142833 | $0.121251 | $0.144456 | $0.121251 | $236,593 | $9,190,626 |
| Jun-17 2025 | $0.118678 | $0.117884 | $0.146556 | $0.141761 | $269,374 | $7,636,371 |
| Jun-16 2025 | $0.142816 | $0.142816 | $0.151582 | $0.148347 | $191,105 | $9,175,591 |
| Jun-15 2025 | $0.147728 | $0.143527 | $0.153957 | $0.146373 | $221,889 | $9,489,521 |
| Jun-14 2025 | $0.145254 | $0.145254 | $0.163623 | $0.161277 | $174,029 | $9,315,375 |
| Jun-13 2025 | $0.161116 | $0.140886 | $0.161116 | $0.153471 | $577,034 | $10,332,590 |
| Jun-12 2025 | $0.15981 | $0.158681 | $0.168935 | $0.168935 | $299,026 | $10,232,527 |
| Jun-11 2025 | $0.167692 | $0.167692 | $0.186937 | $0.177507 | $288,850 | $10,735,755 |
| Jun-10 2025 | $0.177678 | $0.165684 | $0.192956 | $0.19019 | $470,741 | $11,321,929 |
| Jun-09 2025 | $0.190154 | $0.14437 | $0.199458 | $0.157781 | $643,867 | $12,115,265 |