CurrencyBeacon logo}}

Crypto Rate Dashboard

Alpha Finance Price Chart

ALPHA/USD
$0.001343
4.59%

ALPHA Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-11-30 $0.9556051 $0.98558576 $0.9142603 $0.94161242 $19.01M
2021-11-29 $0.92826736 $1.02 $0.92289019 $0.95443476 $30.95M
2021-11-28 $0.91328875 $1.02 $0.86392958 $0.9277911 $46.94M
2021-11-27 $0.85815029 $0.95584675 $0.85799611 $0.91139237 $18.93M
2021-11-26 $0.93537638 $0.95336171 $0.83000517 $0.8556281 $20.19M
2021-11-25 $0.89765424 $0.95291543 $0.88982886 $0.93419715 $15.31M
2021-11-24 $0.93861972 $0.94045609 $0.87179783 $0.89662331 $15.33M
2021-11-23 $0.92545442 $0.94713802 $0.91705139 $0.93912849 $13.21M
2021-11-22 $0.97571671 $0.99213774 $0.91843302 $0.928457 $19.59M
2021-11-21 $1.00 $1.01 $0.97230602 $0.97571831 $15.03M
2021-11-20 $0.93883517 $1.02 $0.93883517 $1.01 $21.46M
2021-11-19 $0.88660181 $0.95238353 $0.88059755 $0.93939077 $14.80M
2021-11-18 $1.00 $1.02 $0.86168609 $0.88837261 $22.97M
2021-11-17 $1.02 $1.03 $0.96970857 $0.99961752 $22.77M
2021-11-16 $1.16 $1.16 $0.96557854 $1.02 $31.28M
2021-11-15 $1.16 $1.20 $1.14 $1.16 $24.75M
2021-11-14 $1.17 $1.19 $1.14 $1.16 $15.01M
2021-11-13 $1.19 $1.23 $1.15 $1.17 $23.95M
2021-11-12 $1.14 $1.21 $1.11 $1.19 $39.36M
2021-11-11 $1.10 $1.24 $1.09 $1.14 $33.94M
2021-11-10 $1.20 $1.26 $1.03 $1.10 $42.21M
2021-11-09 $1.19 $1.26 $1.18 $1.20 $39.66M
2021-11-08 $1.16 $1.20 $1.15 $1.18 $22.87M
2021-11-07 $1.13 $1.19 $1.12 $1.16 $18.32M
2021-11-06 $1.16 $1.18 $1.10 $1.13 $15.80M
2021-11-05 $1.19 $1.24 $1.15 $1.16 $30.07M
2021-11-04 $1.16 $1.22 $1.14 $1.19 $42.17M
2021-11-03 $1.20 $1.23 $1.11 $1.16 $31.12M
2021-11-02 $1.07 $1.27 $1.05 $1.20 $69.38M
2021-11-01 $1.02 $1.07 $0.99436985 $1.07 $23.23M