Crypto Rate Dashboard
AlphaKEK.AI Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2025-05-18 |
$0.01993144 |
$0.02085601 |
$0.01952145 |
$0.02048973 |
$6,210.12 |
| 2025-05-17 |
$0.02229364 |
$0.02229364 |
$0.01980889 |
$0.01992591 |
$17,646.18 |
| 2025-05-16 |
$0.02255127 |
$0.02330958 |
$0.02229804 |
$0.02230035 |
$490.80 |
| 2025-05-15 |
$0.02488209 |
$0.02515998 |
$0.02189379 |
$0.02250177 |
$15,303.10 |
| 2025-05-14 |
$0.02567553 |
$0.0267888 |
$0.02442842 |
$0.0248771 |
$20,789.39 |
| 2025-05-13 |
$0.02422447 |
$0.02585843 |
$0.02129761 |
$0.02568084 |
$59,785.14 |
| 2025-05-12 |
$0.02460629 |
$0.02539269 |
$0.02356653 |
$0.02419262 |
$1,494.88 |
| 2025-05-11 |
$0.02325396 |
$0.02517596 |
$0.02238576 |
$0.02454656 |
$24,282.74 |
| 2025-05-10 |
$0.02200276 |
$0.02472307 |
$0.02183422 |
$0.02327332 |
$12,647.53 |
| 2025-05-09 |
$0.02243488 |
$0.0247836 |
$0.02151513 |
$0.0219823 |
$13,809.72 |
| 2025-05-08 |
$0.01757388 |
$0.02237797 |
$0.01756213 |
$0.02237797 |
$22,475.04 |
| 2025-05-07 |
$0.01729253 |
$0.01772287 |
$0.0172911 |
$0.01757188 |
$2,430.84 |
| 2025-05-06 |
$0.01743522 |
$0.01743522 |
$0.01673418 |
$0.01728474 |
$264.74 |
| 2025-05-05 |
$0.01794897 |
$0.01813359 |
$0.01713592 |
$0.01742963 |
$3,450.75 |
| 2025-05-04 |
$0.01801542 |
$0.01826511 |
$0.01776825 |
$0.01794711 |
$3,167.87 |
| 2025-05-03 |
$0.0184646 |
$0.018472 |
$0.01800244 |
$0.01801455 |
$1,750.91 |
| 2025-05-02 |
$0.01829989 |
$0.01870474 |
$0.01812166 |
$0.01846336 |
$757.23 |
| 2025-05-01 |
$0.01789553 |
$0.01858841 |
$0.01789142 |
$0.01846552 |
$4,968.93 |
| 2025-04-30 |
$0.01827481 |
$0.01841977 |
$0.01735464 |
$0.01788916 |
$6,786.24 |
| 2025-04-29 |
$0.01941759 |
$0.01944534 |
$0.01812931 |
$0.01828718 |
$6,570.82 |
| 2025-04-28 |
$0.01904229 |
$0.01972067 |
$0.01858193 |
$0.01940435 |
$6,807.83 |
| 2025-04-27 |
$0.0187489 |
$0.01948838 |
$0.01849692 |
$0.01906554 |
$6,811.04 |
| 2025-04-26 |
$0.01863669 |
$0.01892121 |
$0.01824645 |
$0.01875563 |
$2,447.40 |
| 2025-04-25 |
$0.01768668 |
$0.01899683 |
$0.01743524 |
$0.01866081 |
$5,704.39 |
| 2025-04-24 |
$0.01861786 |
$0.01864305 |
$0.01749077 |
$0.01767362 |
$3,356.49 |
| 2025-04-23 |
$0.01711884 |
$0.01895504 |
$0.01703328 |
$0.0186172 |
$11,562.66 |
| 2025-04-22 |
$0.01526 |
$0.01717123 |
$0.01505294 |
$0.01712264 |
$999.09 |
| 2025-04-21 |
$0.01528414 |
$0.01590357 |
$0.01514368 |
$0.01525932 |
$377.19 |
| 2025-04-20 |
$0.01550651 |
$0.01555842 |
$0.01505449 |
$0.01527476 |
$242.86 |
| 2025-04-19 |
$0.01454749 |
$0.0155695 |
$0.01448784 |
$0.01551777 |
$558.58 |
Share this link via
Or copy link
