Market Cap $4.21T
1.87%
Volume 24h $322.23B
4.38%
BTC % 53.76%
0.44%
ETH % 12.42%
-0.64%
Coins
33.104
+14
Exchanges
885
Last update
12 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.132722 | $0.132722 | $0.146275 | $0.140129 | $679,581 | $10,043,397 |
| Sep-08 2025 | $0.142335 | $0.130926 | $0.145122 | $0.130926 | $724,691 | $10,769,903 |
| Sep-07 2025 | $0.131651 | $0.12675 | $0.136372 | $0.129972 | $577,967 | $9,948,218 |
| Sep-06 2025 | $0.127704 | $0.127704 | $0.152511 | $0.145055 | $735,415 | $9,649,494 |
| Sep-05 2025 | $0.146235 | $0.141573 | $0.15879 | $0.141809 | $712,880 | $11,049,537 |
| Sep-04 2025 | $0.144538 | $0.137723 | $0.153414 | $0.152206 | $863,762 | $10,747,247 |
| Sep-03 2025 | $0.148196 | $0.147149 | $0.158206 | $0.156811 | $587,203 | $11,017,181 |
| Sep-02 2025 | $0.159855 | $0.154376 | $0.163807 | $0.154521 | $312,090 | $11,859,842 |
| Sep-01 2025 | $0.15338 | $0.15338 | $0.167772 | $0.166464 | $283,725 | $11,379,151 |
| Aug-31 2025 | $0.167217 | $0.167217 | $0.186144 | $0.181 | $532,737 | $12,386,673 |
| Aug-30 2025 | $0.181371 | $0.181371 | $0.191019 | $0.187052 | $285,854 | $13,434,880 |
| Aug-29 2025 | $0.186984 | $0.186454 | $0.213153 | $0.189619 | $627,188 | $13,850,312 |
| Aug-28 2025 | $0.191282 | $0.186881 | $0.194762 | $0.188632 | $512,436 | $14,120,711 |
| Aug-27 2025 | $0.187374 | $0.187374 | $0.202227 | $0.19883 | $467,637 | $13,766,039 |
| Aug-26 2025 | $0.200546 | $0.198908 | $0.206283 | $0.200209 | $672,834 | $14,733,261 |