Cap Mercado $3.47T
-1.4%
Volume 24h $399.87B
-15.6%
BTC % 55.14%
-0.25%
ETH % 10.93%
-0.18%
Moedas
33.669
+10
Trocas
885
Última atualização
7 Segundos atrás
Preços históricos de Alvara Protocol (ALVA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.036605 | $0.036605 | $0.03856 | $0.037227 | $201,034 | $2,861,756 |
| Nov-13 2025 | $0.03677 | $0.036721 | $0.044528 | $0.043582 | $245,843 | $2,874,627 |
| Nov-12 2025 | $0.04356 | $0.043552 | $0.046839 | $0.046035 | $145,357 | $3,404,116 |
| Nov-11 2025 | $0.045673 | $0.045673 | $0.049956 | $0.048659 | $198,007 | $3,569,231 |
| Nov-10 2025 | $0.04866 | $0.048631 | $0.055697 | $0.050407 | $176,716 | $3,802,619 |
| Nov-09 2025 | $0.050357 | $0.048091 | $0.051622 | $0.050809 | $153,992 | $3,855,404 |
| Nov-08 2025 | $0.050797 | $0.050526 | $0.053154 | $0.051585 | $172,928 | $3,889,079 |
| Nov-07 2025 | $0.050641 | $0.046463 | $0.050641 | $0.046643 | $235,570 | $3,877,137 |
| Nov-06 2025 | $0.04711 | $0.046178 | $0.050289 | $0.046761 | $211,142 | $3,606,665 |
| Nov-05 2025 | $0.046862 | $0.044021 | $0.047155 | $0.044465 | $303,227 | $3,587,547 |
| Nov-04 2025 | $0.045104 | $0.043753 | $0.047195 | $0.045965 | $419,169 | $3,430,745 |
| Nov-03 2025 | $0.046018 | $0.046018 | $0.048828 | $0.048581 | $238,903 | $3,500,115 |
| Nov-02 2025 | $0.049059 | $0.046821 | $0.049059 | $0.047385 | $171,113 | $3,716,756 |
| Nov-01 2025 | $0.047905 | $0.04764 | $0.049116 | $0.049116 | $166,204 | $3,629,156 |
| Oct-31 2025 | $0.049009 | $0.04835 | $0.055784 | $0.055784 | $267,598 | $3,712,565 |