ALPHA Coin Values ALPHA
Market Cap:
24h Vol:
Cryptocurrencies: 15475
Markets: 82370
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
15475
Cryptocurrencies54.3%
Bitcoin ShareAlpha Venture DAO Crypto Coin Rank 286
774,000,000 ALPHA
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Alpha Venture DAO
Alpha Venture DAO valuesUSD Price $ 0.1075
$ 0.1075
Alpha Venture DAO BTC Price 0.00000395
0.00000395
Alpha Venture DAO 24h Vol $ 6,803,474
$ 6,803,474
Alpha Venture DAO Market Cap $ 83,169,678
$ 83,169,678
24h Vol
250 BTC 1 H
-0.43 %
24 H
5.39 %
7 d
6.88 %
Today Alpha Venture DAO price in US dollars is currently
0.1075
USD, and if converted to Bitcoin is
0.00000395
BTC. A total of 774,000,000 ALPHA are currently circulating in the Market. Alpha Venture DAO price is currently experiencing a change of 5.39 %, and check here all cryptocurrency. Over the past 24 hours 0.068 M US dollars Alpha Venture DAO have been traded on Crypto Exchanges. Get Alpha Venture DAO's progress by adding it to your favourites and creating a free portfolio.
Full Name
Alpha Venture DAO
Symbol
ALPHA
Algorithm
N/A
BTC Price
0.00000395 BTC
BTC Market
3,056 BTC
BTC 24h Vol
250 BTC
Total Coins Mined
774,000,000 ALPHA
1h
-0.43 %
24h
5.39 %
7d
6.88 %
Reddit
N/A
Website
N/A
Share Alpha Venture DAO Price
ALPHA Charts
Alpha Venture DAO Price Charts
ALPHA High/Low Price Chart
Alpha Venture DAO Price High/Low Price Chart
Historical Data
Alpha Venture DAO Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-02-08 | $0.1420000 | $0.1344000 | $0.1428000 | $0.1320000 |
| 2023-02-09 | $0.1344000 | $0.1206000 | $0.1382000 | $0.1200000 |
| 2023-02-10 | $0.1206000 | $0.1224000 | $0.1305000 | $0.1173000 |
| 2023-02-11 | $0.1202000 | $0.1234000 | $0.1242000 | $0.1199000 |
| 2023-02-12 | $0.1234000 | $0.1218000 | $0.1234000 | $0.1202000 |
| 2023-02-13 | $0.1218000 | $0.1202000 | $0.1219000 | $0.1164000 |
| 2023-02-14 | $0.1162000 | $0.1246000 | $0.1275000 | $0.1162000 |
| 2023-02-15 | $0.1246000 | $0.1310000 | $0.1311000 | $0.1246000 |
| 2023-02-16 | $0.1325000 | $0.1262000 | $0.1325000 | $0.1255000 |
| 2023-02-17 | $0.1262000 | $0.1364000 | $0.1391000 | $0.1305000 |
| 2023-02-18 | $0.1371000 | $0.1372000 | $0.1378000 | $0.1359000 |
| 2023-02-19 | $0.1372000 | $0.1321000 | $0.1571000 | $0.1294000 |
| 2023-02-20 | $0.1321000 | $0.1500000 | $0.1522000 | $0.1289000 |
| 2023-02-21 | $0.1500000 | $0.1518000 | $0.1606000 | $0.1490000 |
| 2023-02-22 | $0.1518000 | $0.1503000 | $0.1553000 | $0.1412000 |
| 2023-02-23 | $0.1503000 | $0.1476000 | $0.1719000 | $0.1476000 |
| 2023-02-24 | $0.1476000 | $0.1357000 | $0.1476000 | $0.1357000 |
| 2023-02-25 | $0.1388000 | $0.1362000 | $0.1438000 | $0.1344000 |
| 2023-02-26 | $0.1362000 | $0.1430000 | $0.1490000 | $0.1392000 |
| 2023-02-27 | $0.1430000 | $0.1385000 | $0.1444000 | $0.1359000 |
| 2023-02-28 | $0.1385000 | $0.1359000 | $0.1393000 | $0.1321000 |
| 2023-03-01 | $0.1343000 | $0.1386000 | $0.1392000 | $0.1343000 |
| 2023-03-02 | $0.1386000 | $0.1341000 | $0.1400000 | $0.1315000 |
| 2023-03-03 | $0.1341000 | $0.1196000 | $0.1341000 | $0.1089000 |
| 2023-03-04 | $0.1196000 | $0.1076000 | $0.1206000 | $0.1034000 |
| 2023-03-05 | $0.1076000 | $0.1055000 | $0.1128000 | $0.1046000 |
| 2023-03-06 | $0.1055000 | $0.1086000 | $0.1133000 | $0.1042000 |
| 2023-03-07 | $0.1086000 | $0.1042000 | $0.1086000 | $0.1042000 |
| 2023-03-08 | $0.1084000 | $0.1019000 | $0.1117000 | $0.0978 |
| 2023-03-09 | $0.1019000 | $0.0962 | $0.0999200 | $0.0924 |
| 2023-03-10 | $0.0933 | $0.0946 | $0.0946 | $0.0874 |
| 2023-03-11 | $0.0946 | $0.0888 | $0.0958 | $0.0870 |
| 2023-03-12 | $0.0954 | $0.1068000 | $0.1071000 | $0.0980 |
| 2023-03-13 | $0.1068000 | $0.1098000 | $0.1162000 | $0.1066000 |
| 2023-03-14 | $0.1077000 | $0.1121000 | $0.1171000 | $0.1052000 |
| 2023-03-15 | $0.1156000 | $0.1072000 | $0.1174000 | $0.1050000 |
| 2023-03-16 | $0.1072000 | $0.1063000 | $0.1107000 | $0.1046000 |
| 2023-03-17 | $0.1063000 | $0.1166000 | $0.1202000 | $0.1123000 |
| 2023-03-18 | $0.1149000 | $0.1124000 | $0.1189000 | $0.1124000 |
| 2023-03-19 | $0.1124000 | $0.1165000 | $0.1189000 | $0.1124000 |
| 2023-03-20 | $0.1175000 | $0.1099000 | $0.1262000 | $0.1087000 |
| 2023-03-21 | $0.1099000 | $0.1124000 | $0.1153000 | $0.1101000 |
| 2023-03-22 | $0.1124000 | $0.1055000 | $0.1149000 | $0.1040000 |
| 2023-03-23 | $0.1055000 | $0.1114000 | $0.1178000 | $0.1083000 |
| 2023-03-24 | $0.1114000 | $0.1063000 | $0.1126000 | $0.1041000 |
| 2023-03-25 | $0.1063000 | $0.1021000 | $0.1063000 | $0.0969 |
| 2023-03-26 | $0.1041000 | $0.1067000 | $0.1097000 | $0.1051000 |
| 2023-03-27 | $0.1050000 | $0.1031000 | $0.1050000 | $0.0977 |
| 2023-03-28 | $0.1031000 | $0.1028000 | $0.1033000 | $0.0993400 |
| 2023-03-29 | $0.1034000 | $0.1121000 | $0.1133000 | $0.0972 |
| 2023-03-30 | $0.1121000 | $0.1075000 | $0.1125000 | $0.1055000 |
| 2023-03-31 | $0.1075000 | $0.1099000 | $0.1128000 | $0.1077000 |
| 2023-04-01 | $0.1099000 | $0.1100000 | $0.1131000 | $0.1086000 |
| 2023-04-02 | $0.1100000 | $0.1086000 | $0.1122000 | $0.1067000 |
| 2023-04-03 | $0.1086000 | $0.1086000 | $0.1086000 | $0.1086000 |
| 2023-04-06 | $0.1108000 | $0.1124000 | $0.1139000 | $0.1086000 |
| 2023-04-07 | $0.1124000 | $0.1117000 | $0.1124000 | $0.1093000 |
| 2023-04-08 | $0.1074000 | $0.1120000 | $0.1123000 | $0.1074000 |
| 2023-04-09 | $0.1120000 | $0.1141000 | $0.1157000 | $0.1111000 |
| 2023-04-10 | $0.1141000 | $0.1189000 | $0.1189000 | $0.1141000 |
| 2023-04-11 | $0.1194000 | $0.1186000 | $0.1188000 | $0.1163000 |
| 2023-04-12 | $0.1186000 | $0.1172000 | $0.1215000 | $0.1165000 |
| 2023-04-13 | $0.1167000 | $0.1206000 | $0.1215000 | $0.1162000 |
| 2023-04-14 | $0.1210000 | $0.1225000 | $0.1263000 | $0.1213000 |
| 2023-04-15 | $0.1220000 | $0.1227000 | $0.1240000 | $0.1181000 |
| 2023-04-16 | $0.1227000 | $0.1276000 | $0.1276000 | $0.1212000 |
| 2023-04-17 | $0.1276000 | $0.1217000 | $0.1276000 | $0.1217000 |
| 2023-04-18 | $0.1217000 | $0.1287000 | $0.1287000 | $0.1217000 |
| 2023-04-19 | $0.1287000 | $0.1232000 | $0.1311000 | $0.1136000 |
| 2023-04-20 | $0.1232000 | $0.1113000 | $0.1232000 | $0.1103000 |
| 2023-04-21 | $0.1113000 | $0.1016000 | $0.1117000 | $0.1015000 |
| 2023-04-22 | $0.1017000 | $0.1042000 | $0.1157000 | $0.0997200 |
| 2023-04-23 | $0.1058000 | $0.1038000 | $0.1076000 | $0.1016000 |
| 2023-04-24 | $0.1140000 | $0.1030000 | $0.1128000 | $0.1012000 |
| 2023-04-25 | $0.1041000 | $0.1046000 | $0.1046000 | $0.1006000 |
| 2023-04-26 | $0.1046000 | $0.1056000 | $0.1114000 | $0.0960 |
| 2023-04-27 | $0.1056000 | $0.1125000 | $0.1229000 | $0.1042000 |
| 2023-04-28 | $0.1125000 | $0.1222000 | $0.1271000 | $0.1125000 |
| 2023-04-29 | $0.1222000 | $0.1489000 | $0.2198000 | $0.1222000 |
| 2023-04-30 | $0.1489000 | $0.1351000 | $0.1522000 | $0.1341000 |
| 2023-05-01 | $0.1351000 | $0.1288000 | $0.1393000 | $0.1288000 |
| 2023-05-02 | $0.1288000 | $0.1254000 | $0.1316000 | $0.1221000 |
| 2023-05-03 | $0.1254000 | $0.1310000 | $0.1310000 | $0.1218000 |
| 2023-05-04 | $0.1310000 | $0.1242000 | $0.1343000 | $0.1223000 |
| 2023-05-05 | $0.1242000 | $0.1243000 | $0.1265000 | $0.1208000 |
| 2023-05-06 | $0.1243000 | $0.1132000 | $0.1243000 | $0.1061000 |
| 2023-05-07 | $0.1132000 | $0.1099000 | $0.1155000 | $0.1099000 |
| 2023-05-08 | $0.1099000 | $0.0998200 | $0.1108000 | $0.0976 |
| 2023-05-09 | $0.0998200 | $0.1024000 | $0.1060000 | $0.0976 |
| 2023-05-10 | $0.1032000 | $0.1163000 | $0.1163000 | $0.0881 |
| 2023-05-11 | $0.1163000 | $0.1068000 | $0.1163000 | $0.1067000 |
| 2023-05-12 | $0.0984 | $0.1020000 | $0.1044000 | $0.0945 |
| 2023-05-13 | $0.1031000 | $0.1008000 | $0.1024000 | $0.0983 |
| 2023-05-14 | $0.0998600 | $0.1011000 | $0.1025000 | $0.0996800 |
| 2023-05-15 | $0.1021000 | $0.1012000 | $0.1036000 | $0.1008000 |
| 2023-05-16 | $0.1028000 | $0.1008000 | $0.1028000 | $0.0994100 |
| 2023-05-17 | $0.1008000 | $0.1041000 | $0.1051000 | $0.1001000 |
| 2023-05-18 | $0.1046000 | $0.1026000 | $0.1034000 | $0.1007000 |
| 2023-05-19 | $0.1026000 | $0.1030000 | $0.1037000 | $0.1019000 |
| 2023-05-20 | $0.1031000 | $0.1031000 | $0.1031000 | $0.1013000 |
| 2023-05-21 | $0.1031000 | $0.1003000 | $0.1031000 | $0.0997000 |
| 2023-05-22 | $0.1003000 | $0.1021000 | $0.1022000 | $0.0969 |
| 2023-05-23 | $0.1021000 | $0.1072000 | $0.1082000 | $0.1010000 |
| 2023-05-24 | $0.1072000 | $0.1072000 | $0.1158000 | $0.1027000 |
| 2023-05-25 | $0.1072000 | $0.1054000 | $0.1084000 | $0.1037000 |
| 2023-05-26 | $0.1054000 | $0.1082000 | $0.1087000 | $0.1047000 |
| 2023-05-27 | $0.1082000 | $0.1109000 | $0.1201000 | $0.1082000 |
| 2023-05-28 | $0.1109000 | $0.1191000 | $0.1282000 | $0.1102000 |
| 2023-05-29 | $0.1191000 | $0.1186000 | $0.1237000 | $0.1162000 |
| 2023-05-30 | $0.1186000 | $0.1183000 | $0.1242000 | $0.1173000 |
| 2023-05-31 | $0.1183000 | $0.1087000 | $0.1183000 | $0.1065000 |
| 2023-06-01 | $0.1087000 | $0.1115000 | $0.1124000 | $0.1082000 |
| 2023-06-02 | $0.1115000 | $0.1215000 | $0.1227000 | $0.1107000 |
| 2023-06-03 | $0.1215000 | $0.1181000 | $0.1238000 | $0.1152000 |
| 2023-06-04 | $0.1181000 | $0.1195000 | $0.1282000 | $0.1175000 |
| 2023-06-05 | $0.1195000 | $0.1191000 | $0.1195000 | $0.1191000 |
| 2023-06-06 | $0.1068000 | $0.1168000 | $0.1317000 | $0.1033000 |
| 2023-06-07 | $0.1168000 | $0.1378000 | $0.1553000 | $0.1134000 |
| 2023-06-08 | $0.1378000 | $0.1111000 | $0.1461000 | $0.1111000 |
| 2023-06-09 | $0.1111000 | $0.1116000 | $0.1194000 | $0.1107000 |
| 2023-06-10 | $0.1116000 | $0.0974 | $0.1123000 | $0.0900 |
| 2023-06-11 | $0.0998900 | $0.0998900 | $0.0999200 | $0.0998100 |
| 2023-06-12 | $0.1010000 | $0.1094000 | $0.1161000 | $0.0948 |
| 2023-06-13 | $0.1094000 | $0.1085000 | $0.1265000 | $0.1040000 |
| 2023-06-14 | $0.1085000 | $0.1151000 | $0.1222000 | $0.1085000 |
| 2023-06-15 | $0.1151000 | $0.1120000 | $0.1246000 | $0.1083000 |
| 2023-06-16 | $0.1120000 | $0.1121000 | $0.1146000 | $0.1087000 |
| 2023-06-17 | $0.1125000 | $0.1116000 | $0.1145000 | $0.1111000 |
| 2023-06-18 | $0.1113000 | $0.1087000 | $0.1203000 | $0.1077000 |
| 2023-06-19 | $0.1093000 | $0.1132000 | $0.1157000 | $0.1089000 |
| 2023-06-20 | $0.1132000 | $0.1169000 | $0.1205000 | $0.1153000 |
| 2023-06-21 | $0.1169000 | $0.1172000 | $0.1238000 | $0.1158000 |
| 2023-06-22 | $0.1176000 | $0.1168000 | $0.1211000 | $0.1151000 |
| 2023-06-23 | $0.1168000 | $0.1211000 | $0.1233000 | $0.1168000 |
| 2023-06-24 | $0.1211000 | $0.1221000 | $0.1292000 | $0.1199000 |
| 2023-06-25 | $0.1221000 | $0.1215000 | $0.1270000 | $0.1193000 |
| 2023-06-26 | $0.1215000 | $0.1128000 | $0.1215000 | $0.1118000 |
| 2023-06-27 | $0.1128000 | $0.1149000 | $0.1175000 | $0.1128000 |
| 2023-06-28 | $0.1149000 | $0.1056000 | $0.1149000 | $0.0995500 |
| 2023-06-29 | $0.1056000 | $0.1064000 | $0.1097000 | $0.1055000 |
| 2023-06-30 | $0.1064000 | $0.1067000 | $0.1100000 | $0.1012000 |
| 2023-07-01 | $0.1067000 | $0.1076000 | $0.1087000 | $0.1017000 |
| 2023-07-02 | $0.1076000 | $0.1060000 | $0.1077000 | $0.1023000 |
| 2023-07-03 | $0.1060000 | $0.1109000 | $0.1110000 | $0.1060000 |
| 2023-07-04 | $0.1105000 | $0.1080000 | $0.1110000 | $0.1071000 |
| 2023-07-05 | $0.1108000 | $0.1056000 | $0.1108000 | $0.1039000 |
| 2023-07-06 | $0.1056000 | $0.1013000 | $0.1077000 | $0.1013000 |
| 2023-07-07 | $0.1013000 | $0.0995400 | $0.1037000 | $0.0944 |
| 2023-07-08 | $0.0995400 | $0.0948 | $0.1008000 | $0.0948 |
| 2023-07-09 | $0.0948 | $0.0975 | $0.0992000 | $0.0948 |
| 2023-07-10 | $0.0975 | $0.1008000 | $0.1008000 | $0.0959 |
| 2023-07-11 | $0.0986 | $0.0985 | $0.0986 | $0.0985 |
| 2023-07-12 | $0.1002000 | $0.1008000 | $0.1026000 | $0.0975 |
| 2023-07-13 | $0.1008000 | $0.1102000 | $0.1119000 | $0.1008000 |
| 2023-07-14 | $0.1102000 | $0.1037000 | $0.1103000 | $0.1013000 |
| 2023-07-15 | $0.1037000 | $0.1048000 | $0.1065000 | $0.1036000 |
| 2023-07-16 | $0.1048000 | $0.1038000 | $0.1057000 | $0.1033000 |
| 2023-07-17 | $0.1038000 | $0.1045000 | $0.1104000 | $0.0968 |
| 2023-07-18 | $0.1045000 | $0.1027000 | $0.1085000 | $0.1013000 |
| 2023-07-19 | $0.1027000 | $0.1056000 | $0.1057000 | $0.1023000 |
| 2023-07-20 | $0.1056000 | $0.1065000 | $0.1065000 | $0.1033000 |
| 2023-07-21 | $0.1065000 | $0.1099000 | $0.1099000 | $0.1041000 |
| 2023-07-22 | $0.1099000 | $0.1019000 | $0.1099000 | $0.1019000 |
| 2023-07-23 | $0.1019000 | $0.1056000 | $0.1065000 | $0.1019000 |
| 2023-07-24 | $0.1056000 | $0.1008000 | $0.1056000 | $0.0973 |
| 2023-07-25 | $0.1008000 | $0.1008000 | $0.1008000 | $0.0990 |
| 2023-07-26 | $0.1008000 | $0.1022000 | $0.1100000 | $0.0984 |
| 2023-07-27 | $0.1022000 | $0.0998300 | $0.1036000 | $0.0998300 |
| 2023-07-28 | $0.0998300 | $0.1016000 | $0.1029000 | $0.0998300 |
| 2023-07-29 | $0.1016000 | $0.1042000 | $0.1042000 | $0.1016000 |
| 2023-07-30 | $0.1042000 | $0.1000000 | $0.1042000 | $0.1000000 |
| 2023-07-31 | $0.1000000 | $0.1023000 | $0.1026000 | $0.0993300 |
| 2023-08-01 | $0.1023000 | $0.1050000 | $0.1050000 | $0.1000000 |
| 2023-08-02 | $0.1050000 | $0.1014000 | $0.1051000 | $0.1013000 |
| 2023-08-03 | $0.1014000 | $0.0998300 | $0.1014000 | $0.0998300 |
| 2023-08-04 | $0.0998300 | $0.0975 | $0.1013000 | $0.0975 |
| 2023-08-05 | $0.0975 | $0.1010000 | $0.1010000 | $0.0975 |
| 2023-08-06 | $0.1010000 | $0.1020000 | $0.1026000 | $0.1010000 |
| 2023-08-07 | $0.1020000 | $0.1037000 | $0.1042000 | $0.1008000 |
| 2023-08-08 | $0.1037000 | $0.1027000 | $0.1037000 | $0.1013000 |
| 2023-08-09 | $0.1026000 | $0.1027000 | $0.1035000 | $0.1020000 |
| 2023-08-10 | $0.1022000 | $0.1022000 | $0.1028000 | $0.1022000 |
| 2023-08-11 | $0.1020000 | $0.1032000 | $0.1038000 | $0.1016000 |
| 2023-08-12 | $0.1000000 | $0.1013000 | $0.1042000 | $0.1000000 |
| 2023-08-13 | $0.1013000 | $0.1008000 | $0.1026000 | $0.1008000 |
| 2023-08-14 | $0.1000000 | $0.1000000 | $0.1001000 | $0.0999900 |
| 2023-08-15 | $0.0996700 | $0.0954 | $0.1002000 | $0.0735 |
| 2023-08-16 | $0.0954 | $0.0915 | $0.0954 | $0.0897 |
| 2023-08-17 | $0.0915 | $0.0855 | $0.0928 | $0.0737 |
| 2023-08-18 | $0.0819 | $0.0814 | $0.0817 | $0.0792 |
| 2023-08-19 | $0.0814 | $0.0837 | $0.0838 | $0.0817 |
| 2023-08-20 | $0.0814 | $0.0831 | $0.0912 | $0.0795 |
| 2023-08-21 | $0.0834 | $0.0827 | $0.0832 | $0.0812 |
| 2023-08-22 | $0.0827 | $0.0830 | $0.0830 | $0.0802 |
| 2023-08-23 | $0.0830 | $0.0841 | $0.0855 | $0.0836 |
| 2023-08-24 | $0.0841 | $0.0822 | $0.0832 | $0.0812 |
| 2023-08-25 | $0.0822 | $0.0823 | $0.0828 | $0.0807 |
| 2023-08-26 | $0.0785 | $0.0820 | $0.0826 | $0.0785 |
| 2023-08-27 | $0.0818 | $0.0804 | $0.0826 | $0.0804 |
| 2023-08-28 | $0.0804 | $0.0803 | $0.0806 | $0.0773 |
| 2023-08-29 | $0.0803 | $0.0846 | $0.0853 | $0.0822 |
| 2023-08-30 | $0.0844 | $0.0813 | $0.0854 | $0.0806 |
| 2023-08-31 | $0.0813 | $0.0773 | $0.0814 | $0.0771 |
| 2023-09-01 | $0.0773 | $0.0752 | $0.0794 | $0.0745 |
| 2023-09-02 | $0.0752 | $0.0763 | $0.0797 | $0.0752 |
| 2023-09-03 | $0.0763 | $0.0760 | $0.0829 | $0.0731 |
| 2023-09-04 | $0.0759 | $0.0746 | $0.0769 | $0.0742 |
| 2023-09-05 | $0.0760 | $0.0825 | $0.0825 | $0.0750 |
| 2023-09-06 | $0.0825 | $0.0787 | $0.0825 | $0.0784 |
| 2023-09-07 | $0.0787 | $0.0795 | $0.0800 | $0.0753 |
| 2023-09-08 | $0.0802 | $0.0826 | $0.0828 | $0.0792 |
| 2023-09-09 | $0.0793 | $0.0800 | $0.0825 | $0.0793 |
| 2023-09-10 | $0.0800 | $0.0757 | $0.0825 | $0.0757 |
| 2023-09-11 | $0.0758 | $0.0736 | $0.0748 | $0.0723 |
| 2023-09-12 | $0.0754 | $0.0732 | $0.0773 | $0.0689 |
| 2023-09-13 | $0.0728 | $0.0764 | $0.0815 | $0.0733 |
| 2023-09-14 | $0.0764 | $0.0761 | $0.0776 | $0.0760 |
| 2023-09-15 | $0.0775 | $0.0770 | $0.0775 | $0.0723 |
| 2023-09-16 | $0.0783 | $0.0783 | $0.0799 | $0.0768 |
| 2023-09-17 | $0.0775 | $0.0763 | $0.0777 | $0.0760 |
| 2023-09-18 | $0.0756 | $0.0767 | $0.0812 | $0.0758 |
| 2023-09-19 | $0.0767 | $0.0781 | $0.0791 | $0.0766 |
| 2023-09-20 | $0.0781 | $0.0785 | $0.0789 | $0.0769 |
| 2023-09-21 | $0.0773 | $0.0776 | $0.0819 | $0.0752 |
| 2023-09-22 | $0.0776 | $0.0759 | $0.0776 | $0.0699 |
| 2023-09-23 | $0.0759 | $0.0774 | $0.0811 | $0.0746 |
| 2023-09-24 | $0.0773 | $0.0754 | $0.0776 | $0.0751 |
| 2023-09-25 | $0.0754 | $0.0772 | $0.0854 | $0.0750 |
| 2023-09-26 | $0.0772 | $0.0763 | $0.0825 | $0.0763 |
| 2023-09-27 | $0.0760 | $0.0748 | $0.0765 | $0.0743 |
| 2023-09-28 | $0.0748 | $0.0762 | $0.0779 | $0.0755 |
| 2023-09-29 | $0.0762 | $0.0779 | $0.0785 | $0.0765 |
| 2023-09-30 | $0.0778 | $0.0799 | $0.0842 | $0.0778 |
| 2023-10-01 | $0.0799 | $0.0821 | $0.0821 | $0.0786 |
| 2023-10-02 | $0.0821 | $0.0777 | $0.0825 | $0.0745 |
| 2023-10-03 | $0.0770 | $0.0762 | $0.0772 | $0.0756 |
| 2023-10-04 | $0.0763 | $0.0791 | $0.0791 | $0.0740 |
| 2023-10-05 | $0.0791 | $0.0739 | $0.0791 | $0.0738 |
| 2023-10-06 | $0.0738 | $0.0744 | $0.0767 | $0.0742 |
| 2023-10-07 | $0.0744 | $0.0747 | $0.0747 | $0.0743 |
| 2023-10-08 | $0.0731 | $0.0732 | $0.0743 | $0.0722 |
| 2023-10-09 | $0.0732 | $0.0699 | $0.0742 | $0.0682 |
| 2023-10-10 | $0.0699 | $0.0701 | $0.0707 | $0.0690 |
| 2023-10-11 | $0.0701 | $0.0696 | $0.0758 | $0.0686 |
| 2023-10-12 | $0.0696 | $0.0698 | $0.0705 | $0.0674 |
| 2023-10-13 | $0.0691 | $0.0709 | $0.0717 | $0.0695 |
| 2023-10-14 | $0.0704 | $0.0715 | $0.0716 | $0.0678 |
| 2023-10-15 | $0.0715 | $0.0711 | $0.0730 | $0.0708 |
| 2023-10-16 | $0.0711 | $0.0717 | $0.0746 | $0.0704 |
| 2023-10-17 | $0.0720 | $0.0701 | $0.0711 | $0.0689 |
| 2023-10-18 | $0.0701 | $0.0685 | $0.0705 | $0.0683 |
| 2023-10-19 | $0.0696 | $0.0670 | $0.0696 | $0.0670 |
| 2023-10-20 | $0.0670 | $0.0696 | $0.0705 | $0.0667 |
| 2023-10-21 | $0.0696 | $0.0714 | $0.0714 | $0.0691 |
| 2023-10-22 | $0.0714 | $0.0709 | $0.0727 | $0.0703 |
| 2023-10-23 | $0.0709 | $0.0721 | $0.0765 | $0.0696 |
| 2023-10-24 | $0.0721 | $0.0751 | $0.0785 | $0.0721 |
| 2023-10-25 | $0.0751 | $0.0759 | $0.0803 | $0.0746 |
| 2023-10-26 | $0.0759 | $0.0770 | $0.0784 | $0.0745 |
| 2023-10-27 | $0.0770 | $0.0782 | $0.0819 | $0.0743 |
| 2023-10-28 | $0.0782 | $0.0815 | $0.0819 | $0.0765 |
| 2023-10-29 | $0.0815 | $0.0803 | $0.0816 | $0.0770 |
| 2023-10-30 | $0.0803 | $0.0813 | $0.0818 | $0.0772 |
| 2023-10-31 | $0.0813 | $0.0800 | $0.0818 | $0.0763 |
| 2023-11-01 | $0.0800 | $0.0797 | $0.0814 | $0.0756 |
| 2023-11-02 | $0.0797 | $0.0797 | $0.0825 | $0.0795 |
| 2023-11-03 | $0.0797 | $0.0838 | $0.0838 | $0.0782 |
| 2023-11-04 | $0.0838 | $0.0827 | $0.0858 | $0.0827 |
| 2023-11-05 | $0.0841 | $0.0869 | $0.0886 | $0.0841 |
| 2023-11-06 | $0.0853 | $0.0893 | $0.0951 | $0.0853 |
| 2023-11-07 | $0.0893 | $0.0876 | $0.0928 | $0.0839 |
| 2023-11-08 | $0.0876 | $0.0908 | $0.0928 | $0.0852 |
| 2023-11-09 | $0.0908 | $0.0838 | $0.0941 | $0.0779 |
| 2023-11-10 | $0.0838 | $0.0839 | $0.0841 | $0.0834 |
| 2023-12-24 | $0.1414000 | $0.1331000 | $0.1434000 | $0.1252000 |
| 2023-12-25 | $0.1331000 | $0.1397000 | $0.1406000 | $0.1307000 |
| 2023-12-26 | $0.1397000 | $0.1364000 | $0.1582000 | $0.1263000 |
| 2023-12-27 | $0.1364000 | $0.1358000 | $0.1484000 | $0.1312000 |
| 2023-12-28 | $0.1358000 | $0.1329000 | $0.1398000 | $0.1305000 |
| 2023-12-29 | $0.1329000 | $0.1282000 | $0.1363000 | $0.1244000 |
| 2023-12-30 | $0.1282000 | $0.1290000 | $0.1298000 | $0.1193000 |
| 2023-12-31 | $0.1290000 | $0.1259000 | $0.1321000 | $0.1216000 |
| 2024-01-01 | $0.1259000 | $0.1271000 | $0.1420000 | $0.1224000 |
| 2024-01-02 | $0.1271000 | $0.1263000 | $0.1314000 | $0.1249000 |
| 2024-01-03 | $0.1263000 | $0.1110000 | $0.1358000 | $0.1060000 |
| 2024-01-04 | $0.1110000 | $0.1120000 | $0.1140000 | $0.1084000 |
| 2024-01-05 | $0.1120000 | $0.1087000 | $0.1151000 | $0.1044000 |
| 2024-01-06 | $0.1087000 | $0.1055000 | $0.1095000 | $0.1028000 |
| 2024-01-07 | $0.1055000 | $0.0994700 | $0.1080000 | $0.0961 |
| 2024-01-08 | $0.0994700 | $0.1063000 | $0.1119000 | $0.0935 |
| 2024-01-09 | $0.1063000 | $0.0995000 | $0.1064000 | $0.0970 |
| 2024-01-10 | $0.0995000 | $0.1008000 | $0.1111000 | $0.0985 |
| 2024-01-11 | $0.1008000 | $0.1110000 | $0.1187000 | $0.1008000 |
| 2024-01-12 | $0.1110000 | $0.1060000 | $0.1188000 | $0.1053000 |
| 2024-01-13 | $0.1060000 | $0.1104000 | $0.1120000 | $0.1060000 |
| 2024-01-14 | $0.1104000 | $0.1066000 | $0.1134000 | $0.1060000 |
| 2024-01-15 | $0.1066000 | $0.1069000 | $0.1106000 | $0.1055000 |
| 2024-01-16 | $0.1069000 | $0.1078000 | $0.1110000 | $0.1056000 |
| 2024-01-17 | $0.1078000 | $0.1067000 | $0.1097000 | $0.1052000 |
| 2024-01-18 | $0.1067000 | $0.1001000 | $0.1080000 | $0.0992300 |
| 2024-01-19 | $0.1001000 | $0.1005000 | $0.1014000 | $0.0955 |
| 2024-01-20 | $0.1005000 | $0.1026000 | $0.1032000 | $0.0996100 |
| 2024-01-21 | $0.1026000 | $0.1024000 | $0.1056000 | $0.1015000 |
| 2024-01-22 | $0.1024000 | $0.0944 | $0.1028000 | $0.0937 |
| 2024-01-23 | $0.0944 | $0.0919 | $0.0964 | $0.0875 |
| 2024-01-24 | $0.0919 | $0.0942 | $0.0947 | $0.0909 |
| 2024-01-25 | $0.0942 | $0.0937 | $0.0944 | $0.0910 |
| 2024-01-26 | $0.0937 | $0.0973 | $0.0983 | $0.0927 |
| 2024-01-27 | $0.0973 | $0.1004000 | $0.1117000 | $0.0952 |
| 2024-01-28 | $0.1004000 | $0.0961 | $0.1010000 | $0.0953 |
| 2024-01-29 | $0.0961 | $0.0978 | $0.0997100 | $0.0953 |
| 2024-01-30 | $0.0978 | $0.0970 | $0.1007000 | $0.0963 |
| 2024-01-31 | $0.0970 | $0.0943 | $0.0982 | $0.0920 |
| 2024-02-01 | $0.0943 | $0.0945 | $0.0972 | $0.0912 |
| 2024-02-02 | $0.0945 | $0.0964 | $0.0982 | $0.0938 |
| 2024-02-03 | $0.0964 | $0.0956 | $0.1017000 | $0.0952 |
| 2024-02-04 | $0.0956 | $0.0934 | $0.0958 | $0.0928 |
| 2024-02-05 | $0.0934 | $0.0926 | $0.0958 | $0.0913 |
| 2024-02-06 | $0.0926 | $0.0907 | $0.0954 | $0.0906 |
| 2024-02-07 | $0.0907 | $0.0948 | $0.0962 | $0.0906 |
| 2024-02-08 | $0.0948 | $0.0951 | $0.1162000 | $0.0941 |
| 2024-02-09 | $0.0951 | $0.0985 | $0.0995400 | $0.0950 |
| 2024-02-10 | $0.0985 | $0.0984 | $0.1136000 | $0.0974 |
| 2024-02-11 | $0.0984 | $0.0983 | $0.1004000 | $0.0971 |
| 2024-02-12 | $0.0983 | $0.1053000 | $0.1056000 | $0.0969 |
| 2024-02-13 | $0.1053000 | $0.1025000 | $0.1053000 | $0.0992600 |
| 2024-02-14 | $0.1025000 | $0.1059000 | $0.1065000 | $0.1012000 |
| 2024-02-15 | $0.1059000 | $0.1137000 | $0.1234000 | $0.1053000 |
| 2024-02-16 | $0.1137000 | $0.1159000 | $0.1219000 | $0.1122000 |
| 2024-02-17 | $0.1159000 | $0.1162000 | $0.1162000 | $0.1159000 |
| 2024-02-18 | $0.1223000 | $0.1257000 | $0.1283000 | $0.1209000 |
| 2024-02-19 | $0.1257000 | $0.1318000 | $0.1529000 | $0.1221000 |
| 2024-02-20 | $0.1318000 | $0.1263000 | $0.1541000 | $0.1197000 |
| 2024-02-21 | $0.1263000 | $0.1216000 | $0.1271000 | $0.1165000 |
| 2024-02-22 | $0.1216000 | $0.1260000 | $0.1304000 | $0.1193000 |
| 2024-02-23 | $0.1260000 | $0.1278000 | $0.1307000 | $0.1218000 |
| 2024-02-24 | $0.1278000 | $0.1369000 | $0.1598000 | $0.1253000 |
| 2024-02-25 | $0.1369000 | $0.1382000 | $0.1427000 | $0.1355000 |
| 2024-02-26 | $0.1382000 | $0.1419000 | $0.1452000 | $0.1327000 |
| 2024-02-27 | $0.1419000 | $0.1441000 | $0.1452000 | $0.1373000 |
| 2024-02-28 | $0.1441000 | $0.1495000 | $0.1511000 | $0.1297000 |
| 2024-02-29 | $0.1495000 | $0.1545000 | $0.1604000 | $0.1470000 |
| 2024-03-01 | $0.1545000 | $0.1672000 | $0.1683000 | $0.1403000 |
| 2024-03-02 | $0.1672000 | $0.1682000 | $0.1720000 | $0.1625000 |
| 2024-03-03 | $0.1682000 | $0.1673000 | $0.1724000 | $0.1494000 |
| 2024-03-04 | $0.1673000 | $0.1692000 | $0.1751000 | $0.1619000 |
| 2024-03-05 | $0.1692000 | $0.1507000 | $0.1773000 | $0.1290000 |
| 2024-03-06 | $0.1507000 | $0.1629000 | $0.1631000 | $0.1449000 |
| 2024-03-07 | $0.1629000 | $0.1709000 | $0.1719000 | $0.1588000 |
| 2024-03-08 | $0.1709000 | $0.1731000 | $0.1840000 | $0.1598000 |
| 2024-03-09 | $0.1731000 | $0.1735000 | $0.1738000 | $0.1729000 |
| 2024-03-10 | $0.1887000 | $0.1932000 | $0.2001000 | $0.1837000 |
| 2024-03-11 | $0.1932000 | $0.2021000 | $0.2075000 | $0.1801000 |
| 2024-03-12 | $0.2021000 | $0.1991000 | $0.2033000 | $0.1842000 |
| 2024-03-13 | $0.1991000 | $0.1962000 | $0.2034000 | $0.1894000 |
| 2024-03-14 | $0.1962000 | $0.1920000 | $0.2002000 | $0.1803000 |
| 2024-03-15 | $0.1920000 | $0.1787000 | $0.1950000 | $0.1619000 |
| 2024-03-16 | $0.1787000 | $0.1600000 | $0.1815000 | $0.1560000 |
| 2024-03-17 | $0.1599000 | $0.1674000 | $0.1698000 | $0.1538000 |
| 2024-03-18 | $0.1674000 | $0.1567000 | $0.1690000 | $0.1532000 |
| 2024-03-19 | $0.1568000 | $0.1398000 | $0.1586000 | $0.1350000 |
| 2024-03-20 | $0.1398000 | $0.1554000 | $0.1559000 | $0.1327000 |
| 2024-03-21 | $0.1554000 | $0.1573000 | $0.1590000 | $0.1511000 |
| 2024-03-22 | $0.1573000 | $0.1549000 | $0.1631000 | $0.1491000 |
| 2024-03-23 | $0.1549000 | $0.1544000 | $0.1589000 | $0.1503000 |
| 2024-03-24 | $0.1544000 | $0.1594000 | $0.1941000 | $0.1515000 |
| 2024-03-25 | $0.1594000 | $0.1664000 | $0.1692000 | $0.1577000 |
| 2024-03-26 | $0.1664000 | $0.1707000 | $0.1738000 | $0.1659000 |
| 2024-03-27 | $0.1707000 | $0.1628000 | $0.1730000 | $0.1597000 |
| 2024-03-28 | $0.1628000 | $0.1640000 | $0.1668000 | $0.1594000 |
| 2024-03-29 | $0.1640000 | $0.1641000 | $0.1654000 | $0.1589000 |
| 2024-03-30 | $0.1641000 | $0.1596000 | $0.1670000 | $0.1580000 |
| 2024-03-31 | $0.1596000 | $0.1695000 | $0.1750000 | $0.1584000 |
| 2024-04-01 | $0.1695000 | $0.1543000 | $0.1695000 | $0.1339000 |
| 2024-04-02 | $0.1543000 | $0.1419000 | $0.1543000 | $0.1364000 |
| 2024-04-03 | $0.1419000 | $0.1442000 | $0.1527000 | $0.1388000 |
| 2024-04-04 | $0.1442000 | $0.1563000 | $0.1783000 | $0.1402000 |
| 2024-04-05 | $0.1563000 | $0.1516000 | $0.1584000 | $0.1272000 |
| 2024-04-06 | $0.1516000 | $0.1687000 | $0.1723000 | $0.1509000 |
| 2024-04-07 | $0.1687000 | $0.1731000 | $0.2055000 | $0.1663000 |
| 2024-04-08 | $0.1731000 | $0.1752000 | $0.1796000 | $0.1703000 |
| 2024-04-09 | $0.1752000 | $0.1775000 | $0.1887000 | $0.1707000 |
| 2024-04-10 | $0.1775000 | $0.1829000 | $0.1864000 | $0.1604000 |
| 2024-04-11 | $0.1829000 | $0.1708000 | $0.1899000 | $0.1695000 |
| 2024-04-12 | $0.1708000 | $0.1394000 | $0.1753000 | $0.1345000 |
| 2024-04-13 | $0.1394000 | $0.1168000 | $0.1415000 | $0.1021000 |
| 2024-04-14 | $0.1168000 | $0.1229000 | $0.1259000 | $0.1123000 |
| 2024-04-15 | $0.1229000 | $0.1130000 | $0.1278000 | $0.1086000 |
| 2024-04-16 | $0.1130000 | $0.1142000 | $0.1203000 | $0.1078000 |
| 2024-04-17 | $0.1142000 | $0.1112000 | $0.1152000 | $0.1074000 |
| 2024-04-18 | $0.1112000 | $0.1162000 | $0.1209000 | $0.1083000 |
| 2024-04-19 | $0.1162000 | $0.1172000 | $0.1203000 | $0.1063000 |
| 2024-04-20 | $0.1172000 | $0.1254000 | $0.1256000 | $0.1156000 |
| 2024-04-21 | $0.1254000 | $0.1226000 | $0.1265000 | $0.1195000 |
| 2024-04-22 | $0.1226000 | $0.1238000 | $0.1332000 | $0.1220000 |
| 2024-04-23 | $0.1238000 | $0.1249000 | $0.1262000 | $0.1212000 |
| 2024-04-24 | $0.1249000 | $0.1195000 | $0.1316000 | $0.1179000 |
| 2024-04-25 | $0.1195000 | $0.1204000 | $0.1224000 | $0.1134000 |
| 2024-04-26 | $0.1204000 | $0.1167000 | $0.1210000 | $0.1154000 |
| 2024-04-27 | $0.1167000 | $0.1164000 | $0.1182000 | $0.1117000 |
| 2024-04-28 | $0.1164000 | $0.1122000 | $0.1189000 | $0.1120000 |
| 2024-04-29 | $0.1122000 | $0.1112000 | $0.1135000 | $0.1085000 |
| 2024-04-30 | $0.1112000 | $0.1055000 | $0.1127000 | $0.1020000 |
| 2024-05-01 | $0.1051000 | $0.1056000 | $0.1057000 | $0.1050000 |
| 2024-05-02 | $0.1060000 | $0.1085000 | $0.1095000 | $0.1004000 |
| 2024-05-03 | $0.1085000 | $0.1124000 | $0.1138000 | $0.1062000 |
| 2024-05-04 | $0.1124000 | $0.1109000 | $0.1133000 | $0.1104000 |
| 2024-05-05 | $0.1109000 | $0.1127000 | $0.1142000 | $0.1082000 |
| 2024-05-06 | $0.1127000 | $0.1094000 | $0.1164000 | $0.1094000 |
| 2024-05-07 | $0.1094000 | $0.1072000 | $0.1115000 | $0.1072000 |
| 2024-05-08 | $0.1072000 | $0.1067000 | $0.1101000 | $0.1048000 |
| 2024-05-09 | $0.1067000 | $0.1116000 | $0.1120000 | $0.1046000 |
| 2024-05-10 | $0.1116000 | $0.1067000 | $0.1128000 | $0.1046000 |
| 2024-05-11 | $0.1067000 | $0.1054000 | $0.1114000 | $0.1003000 |
| 2024-05-12 | $0.1054000 | $0.1049000 | $0.1076000 | $0.1036000 |
| 2024-05-13 | $0.1049000 | $0.1052000 | $0.1089000 | $0.0997400 |
| 2024-05-14 | $0.1052000 | $0.1012000 | $0.1059000 | $0.1007000 |
| 2024-05-15 | $0.1012000 | $0.1095000 | $0.1099000 | $0.1006000 |
| 2024-05-16 | $0.1095000 | $0.1086000 | $0.1116000 | $0.1058000 |
| 2024-05-17 | $0.1086000 | $0.1131000 | $0.1145000 | $0.1076000 |
| 2024-05-18 | $0.1131000 | $0.1131000 | $0.1132000 | $0.1129000 |
Related Coins
Get Crypto Newsletter
Read the Disclaimer : Coinsvalue.net