Alpha Finance Lab (ALPHA) historical data and Live price

alpha-finance-lab

Alpha Finance Lab

ALPHA
$ 0.63294 + 10.561 % 0.00001669 BTC
MARKET CAP
222.165 M
24H VOLUME
73.037 M
CIRC.SUPPLY
351.004 M
MAX SUPPLY
1 B
Rank149
1H -4.36 %
24H 10.56 %
7D 34.64 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/25/210.5980.6160.5520.646,198,738.77210,466,935.66
7/24/210.5640.6090.5570.59944,616,557.88210,366,208.85
7/23/210.5620.5730.520.56536,091,196.59198,190,784.25
7/22/210.5460.5740.5210.56244,915,225.96197,387,958.06
7/21/210.4970.5540.4750.54468,679,882.37191,056,281.88
7/20/210.4670.5250.4160.49862,208,457.35174,853,601.91
7/19/210.5160.5180.4560.46528,261,642.93132,754,196.65
7/18/210.5130.5480.5020.51827,918,736.64147,800,979.08
7/17/210.5340.5530.5040.51334,392,063.89146,515,058.81
7/16/210.5650.6020.5190.53446,646,323.08152,608,603.12
7/15/210.6140.6480.5440.56553,569,197.56161,240,098.61
7/14/210.670.6720.5830.61569,590,687.33175,678,707.69
7/13/210.7480.7550.660.6740,550,884.91191,438,612.05
7/12/210.7690.8340.7260.7556,995,461.68214,244,355.96
7/11/210.7530.7950.7410.76936,509,522.5219,611,799.58
7/10/210.7390.8560.7340.75282,597,573.41214,840,669.95
7/9/210.7370.7570.6990.7448,578,292.1211,360,948.7
7/8/210.9090.9240.7110.742106,853,612.15211,970,350.38
7/7/210.7880.9440.7570.906131,891,903.84258,837,154.06
7/6/210.6070.8870.6070.789270,623,071.33225,320,456.69
7/5/210.5310.6240.5010.60782,318,419.57173,474,897.87
7/4/210.4590.5410.4490.53431,929,306.86152,561,256.1
7/3/210.4440.4620.4330.45914,760,417131,036,024.92
7/2/210.4360.4470.420.44517,285,310.45127,058,223.81
7/1/210.4850.4850.430.43618,891,430.1124,555,128.25
6/30/210.4740.4840.4340.48432,658,425.81138,242,461.97
6/29/210.4210.5130.4180.47241,244,991.4134,779,444.18
6/28/210.3840.4410.3760.4227,056,685.39119,858,463.69
6/27/210.3590.3840.350.38312,816,918.79109,242,934.61
6/26/210.3540.3690.3320.35719,291,424.64102,075,589.27
6/25/210.3960.4110.3440.35522,026,982.46101,295,202.45
6/24/210.3730.410.3540.39520,618,437.88112,713,915.29
6/23/210.3350.3940.320.37428,771,489.5106,725,856.39
6/22/210.3920.4150.3050.33437,771,543.4495,331,101.2
6/21/210.5380.5450.3910.39321,635,672.75112,216,072.03
6/20/210.5370.5590.4960.5416,742,156.06154,070,250.98
6/19/210.5590.5680.5360.53910,991,538.33153,951,544.46
6/18/210.5990.6070.5420.55814,507,425.69159,296,474.69
6/17/210.5910.6190.5820.5989,775,880.19170,905,025.76
6/16/210.640.640.5880.59218,163,023.85168,953,743.92
6/15/210.6280.6710.6250.6427,585,254.27182,674,373.74
6/14/210.6120.6390.0760.62829,835,646.65179,253,568.64
6/13/210.5810.6220.5640.61320,863,446.76175,053,078.29
6/12/210.5920.6020.5530.58125,311,181.15165,783,732.83
6/11/210.6610.7170.5740.59137,732,450.02168,853,944.08
6/10/210.7280.7560.6490.65925,809,591.26188,293,647.79
6/9/210.6760.730.6280.72827,937,991.78207,949,345.76
6/7/210.7920.8170.70.70423,144,099.37201,109,507.36
6/6/210.7790.8030.7680.79115,778,232.98225,931,884.62
6/5/210.8250.8780.750.77733,598,143.81221,817,582.77
6/4/210.9260.9260.7820.82439,533,680.04235,267,374.31
6/3/210.8380.9420.8250.92650,190,974.85264,345,814.32
6/2/210.8240.8610.7960.83928,174,804.36239,468,960.02
6/1/210.8680.8890.7870.82434,278,168.55235,338,747.78
5/31/210.7530.8760.7050.86850,414,871.27247,984,887.29
5/30/210.7010.7970.6590.75126,270,138.65214,595,427.17
5/29/210.7690.8230.6650.70226,929,259.4200,435,583.62
5/28/210.8940.9310.730.7740,374,199.14219,955,896.42
5/27/210.9690.9720.8670.89134,501,842.83254,583,126.15
5/26/210.8550.9850.8290.96443,193,013.84275,165,011.89
5/25/210.9310.9970.7760.85451,227,735.16243,908,376.75
5/24/210.6540.9590.6390.92972,892,095.1265,383,686.96
5/23/210.8840.9250.5140.65958,356,111.81188,261,607.49
5/22/211.0511.0710.8740.88435,936,569.29252,455,489.89
5/21/211.3141.4020.8831.04977,547,766.66299,628,964.75
5/7/211.9292.0661.8561.94473,816,956.08486,216,895.28
5/7/211.9292.0661.8561.94473,816,956.08486,216,895.28
5/7/211.9292.0661.8561.94473,816,956.08486,216,895.28
5/7/211.9292.0661.8561.94473,816,956.08486,216,895.28
4/26/211.2191.3971.2091.33565,287,304.98334,075,192.99
4/25/211.2331.2911.1351.21643,320,273.34304,114,106.01
4/24/211.3731.3731.2241.23639,552,611.95309,242,382.3
4/23/211.3621.3881.1971.371113,533,793.85342,922,198
4/22/211.5211.6441.321.362119,467,385.46340,679,468.09
4/21/211.361.5781.3291.532138,108,175.86383,168,256
4/20/211.2751.371.1381.36114,025,897.62340,146,342.9
4/19/211.4731.5731.2721.28181,329,018.27320,444,207.08
4/18/211.6931.7681.221.47176,503,047.58367,631,132.5
4/17/211.6281.7631.6281.693140,888,659.32423,502,346.77
4/16/211.6641.6691.5051.635103,396,920.97409,045,386.52
4/15/211.6141.7471.611.667140,003,824.76416,885,960.41
4/14/211.5311.6261.3971.616127,380,898.14404,165,306.73
4/13/211.6331.6561.5191.53100,734,331.27382,801,025.16
4/12/211.5751.6581.5111.632117,564,514.12408,213,701.96
4/11/211.5881.6271.5151.57598,624,028.58393,901,940.4
4/10/211.6891.7341.531.588124,797,369397,229,766.86
4/9/211.7521.7871.6871.68988,641,425.9422,443,498.41
4/8/211.7381.8171.7081.75289,150,361.89438,382,989.46
4/7/211.9631.9841.6841.73592,307,626.71434,075,457.63
4/6/211.9072.1411.9071.964125,418,857.36491,347,484.64