ALVA Historical USD Price
Daily close · Mar 7, 2024 → Mar 6, 2025Daily price history
Feb 5, 2025 → Mar 6, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-06 | $0.1719 | $0.19019905 | $0.162585 | $0.16291 | $80,465.52 |
| 2025-03-05 | $0.16110875 | $0.18169 | $0.16058 | $0.1719 | $916,422.13 |
| 2025-03-04 | $0.18130059 | $0.19815 | $0.12501 | $0.16089938 | $191,989.75 |
| 2025-03-03 | $0.23745 | $0.243555 | $0.18007882 | $0.18114353 | $63,384.09 |
| 2025-03-02 | $0.17946 | $0.24226063 | $0.17848 | $0.23675 | $162,444.33 |
| 2025-03-01 | $0.177 | $0.20540923 | $0.17112 | $0.17946 | $643,985.85 |
| 2025-02-28 | $0.16978524 | $0.18630947 | $0.13436 | $0.17716 | $601,850.27 |
| 2025-02-27 | $0.17068947 | $0.19754545 | $0.1603 | $0.1685681 | $423,352.24 |
| 2025-02-26 | $0.165435 | $0.18354118 | $0.162725 | $0.1687 | $205,656.67 |
| 2025-02-25 | $0.17602 | $0.178052 | $0.143995 | $0.16438 | $162,458.08 |
| 2025-02-24 | $0.224025 | $0.24575 | $0.169435 | $0.17604778 | $248,269.13 |
| 2025-02-23 | $0.235015 | $0.236925 | $0.2102 | $0.224025 | $114,882.60 |
| 2025-02-22 | $0.1878 | $0.23486 | $0.1878 | $0.2348 | $263,474.08 |
| 2025-02-21 | $0.1552 | $0.2425 | $0.15514714 | $0.18775 | $418,594.22 |
| 2025-02-20 | $0.12629211 | $0.172 | $0.12629211 | $0.1546 | $391,003.06 |
| 2025-02-19 | $0.106485 | $0.12603409 | $0.106485 | $0.125795 | $1.37M |
| 2025-02-18 | $0.100475 | $0.10843818 | $0.100385 | $0.106585 | $1.61M |
| 2025-02-17 | $0.1078905 | $0.108575 | $0.099665 | $0.10055 | $1.64M |
| 2025-02-16 | $0.117685 | $0.12146 | $0.107832 | $0.10832 | $1.48M |
| 2025-02-15 | $0.111875 | $0.11802 | $0.10975208 | $0.1179 | $1.91M |
| 2025-02-14 | $0.106545 | $0.115225 | $0.10636607 | $0.11191 | $1.84M |
| 2025-02-13 | $0.11385 | $0.11488 | $0.10632 | $0.106435 | $1.71M |
| 2025-02-12 | $0.12082214 | $0.121 | $0.11110941 | $0.113475 | $1.44M |
| 2025-02-11 | $0.130775 | $0.13126875 | $0.118435 | $0.12082 | $1.41M |
| 2025-02-10 | $0.127265 | $0.14318 | $0.12059 | $0.13062969 | $1.28M |
| 2025-02-09 | $0.11179 | $0.137255 | $0.107825 | $0.12738 | $1.89M |
| 2025-02-08 | $0.1192 | $0.12242941 | $0.10622 | $0.11144 | $1.41M |
| 2025-02-07 | $0.129805 | $0.13281 | $0.11595176 | $0.1193 | $1.17M |
| 2025-02-06 | $0.140825 | $0.144425 | $0.12587 | $0.12959 | $1.54M |
| 2025-02-05 | $0.145495 | $0.18198 | $0.13613 | $0.14116 | $2.09M |