Alpha Finance Lab (ALPHA) historical data and Live price

Alpha Finance Lab

ALPHA

$ 1.57 -1.546 %

0.00002436 BTC

MARKET CAP
391.609 M

24H VOLUME
96.983 M

CIRC.SUPPLY
250.153 M

MAX SUPPLY
1 B

ALPHA

USD

Rank153

1H 1.26 %

24H -1.55 %

7D -17.84 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/13/21	1.633	1.656	1.519	1.53	100,734,331.27	382,801,025.16
4/12/21	1.575	1.658	1.511	1.632	117,564,514.12	408,213,701.96
4/11/21	1.588	1.627	1.515	1.575	98,624,028.58	393,901,940.4
4/10/21	1.689	1.734	1.53	1.588	124,797,369	397,229,766.86
4/9/21	1.752	1.787	1.687	1.689	88,641,425.9	422,443,498.41
4/8/21	1.738	1.817	1.708	1.752	89,150,361.89	438,382,989.46
4/7/21	1.963	1.984	1.684	1.735	92,307,626.71	434,075,457.63
4/6/21	1.907	2.141	1.907	1.964	125,418,857.36	491,347,484.64
4/5/21	1.924	2.093	1.825	1.909	99,677,954.93	477,556,144.32
4/4/21	1.816	1.945	1.794	1.926	72,311,174.98	481,819,436.97
4/3/21	1.857	2.017	1.78	1.814	110,306,811.14	453,742,097.09
4/2/21	1.803	1.86	1.76	1.856	66,923,662.91	464,205,473.93
4/1/21	1.742	1.866	1.716	1.805	74,618,265.85	451,428,981.91
3/31/21	1.837	1.869	1.725	1.741	74,282,117.5	435,505,968.36
3/30/21	1.84	1.924	1.822	1.837	72,133,228.9	459,435,827.71
3/29/21	1.803	1.873	1.763	1.841	57,596,780.36	460,557,465.81
3/28/21	1.861	1.968	1.753	1.802	59,956,987.33	450,838,594.46
3/27/21	1.938	1.954	1.81	1.864	58,845,093.26	466,298,004.84
3/26/21	1.642	1.971	1.639	1.937	107,989,213.27	484,620,976.33
3/25/21	1.798	1.857	1.634	1.643	97,885,150.47	410,945,120.62
3/24/21	2.142	2.294	1.731	1.805	213,307,977.05	451,491,987.59
3/23/21	1.692	2.175	1.683	2.158	221,001,580.88	539,814,509.39
3/22/21	1.749	1.888	1.669	1.695	77,535,027.66	424,074,640.28
3/21/21	1.861	1.872	1.726	1.749	57,318,188.05	437,621,119.45
3/20/21	1.761	1.974	1.761	1.861	93,729,184.06	465,632,289.45
3/19/21	1.735	1.803	1.657	1.762	50,803,903.66	440,763,561.36
3/18/21	1.81	1.871	1.727	1.737	70,416,533.71	434,441,081.36
3/17/21	1.663	1.904	1.663	1.812	164,070,262.98	453,209,278.04
3/16/21	1.656	1.681	1.537	1.664	84,720,671.66	416,247,001.41
3/15/21	1.511	1.747	1.48	1.659	132,943,232.01	415,069,347.86
3/14/21	1.543	1.574	1.453	1.517	52,442,229.86	379,523,812.02
3/13/21	1.488	1.588	1.41	1.544	66,164,778.98	386,359,982.19
3/12/21	1.599	1.688	1.439	1.488	67,113,528.04	372,310,479.7
3/11/21	1.626	1.699	1.546	1.598	71,153,652.96	278,201,820.01
3/10/21	1.847	1.85	1.59	1.628	80,581,672.86	283,536,888.46
3/9/21	1.623	1.85	1.619	1.847	106,748,031.42	321,618,031.58
3/8/21	1.688	1.721	1.531	1.629	72,448,213.67	283,722,209.4
3/7/21	1.706	1.735	1.613	1.69	69,608,351.47	294,281,596.99
3/6/21	1.828	1.887	1.624	1.705	72,387,732.55	296,860,474.82
3/5/21	1.719	1.896	1.554	1.832	151,486,231.88	318,977,554.51
3/4/21	1.837	2.078	1.686	1.723	189,630,445.6	300,008,018.53
3/3/21	1.516	1.926	1.493	1.84	222,439,855.11	320,482,144.94
3/2/21	1.575	1.677	1.432	1.513	149,699,827.19	263,541,444.58
3/1/21	1.244	1.584	1.23	1.574	133,358,280.48	274,021,928.57
2/28/21	1.222	1.282	1.081	1.24	91,289,602.12	215,988,085.38
2/27/21	1.28	1.37	1.182	1.223	53,288,551.32	213,019,040.62
2/26/21	1.407	1.437	1.176	1.277	150,772,599.77	222,343,493.78
2/25/21	1.517	1.775	1.409	1.409	176,423,267.96	245,280,759.26
2/24/21	1.226	1.527	1.164	1.519	114,882,187.85	264,508,819.9
2/23/21	1.471	1.475	0.992	1.226	69,781,124.41	213,466,564.7
2/22/21	1.604	1.78	1.211	1.472	226,778,327.18	256,401,642.09
2/21/21	1.573	1.651	1.499	1.605	89,025,357.45	279,484,574.87
2/20/21	1.556	1.796	1.468	1.577	144,079,946.02	274,551,840.54
2/19/21	1.632	1.687	1.525	1.554	118,400,436.73	270,621,156.39
2/18/21	1.673	1.853	1.571	1.632	137,647,710.98	284,172,700.48
2/17/21	1.602	1.73	1.412	1.673	44,189,372.5	291,344,344.86
2/16/21	1.599	1.764	1.502	1.601	69,375,537.77	278,765,925.54
2/15/21	1.684	1.812	1.333	1.594	23,822,726.3	277,617,980.09
2/14/21	1.867	1.896	1.581	1.695	160,667,572.3	295,200,601.45
2/13/21	2.17	2.316	1.748	1.869	378,003,883.25	325,437,982.47
2/12/21	2.134	2.405	2.052	2.169	158,986,952.02	377,776,600.06
2/11/21	2.187	2.261	2.047	2.134	143,141,629.45	371,673,033.85
2/10/21	2.103	2.42	1.973	2.198	217,900,294.86	382,717,254.76
2/9/21	2.25	2.584	2.004	2.104	241,087,127.44	366,436,193.97
2/8/21	2.235	2.453	2.112	2.249	165,782,502.25	391,689,606.39
2/7/21	2.436	2.456	1.947	2.238	210,688,127.51	389,742,314.61
2/6/21	2.618	2.635	2.293	2.44	198,179,282.18	424,912,029.26
2/5/21	2.312	2.924	2.306	2.619	235,260,311.56	456,084,471.47
2/4/21	2.115	2.493	1.951	2.318	325,628,117.57	403,662,596.04
2/3/21	1.922	2.135	1.833	2.114	185,353,030.93	368,054,605.95
2/2/21	2.083	2.113	1.856	1.921	177,095,009.22	334,547,598.37
2/1/21	2.035	2.172	1.752	2.085	275,001,096.96	362,997,778.96
1/31/21	2.156	2.318	1.993	2.044	140,871,493.16	355,972,753.64
1/30/21	2.128	2.363	1.908	2.154	307,752,491.83	375,023,604.8
1/29/21	1.617	1.665	1.378	1.592	283,113,753.95	277,172,869.52
1/28/21	1.473	1.775	1.397	1.714	322,205,746.644	298,496,706.298
1/27/21	1.428	1.755	1.247	1.471	462,456,745.824	256,122,276.123
1/26/21	0.937	1.44	0.931	1.425	252,963,792.882	248,218,540.091
1/25/21	1.09	1.098	0.931	0.937	112,324,738.569	163,231,076.494
1/24/21	0.9	1.091	0.897	1.091	145,557,360.672	190,030,367.177
1/23/21	0.801	1.011	0.78	0.9	93,559,874.504	156,721,138.219
1/22/21	0.65	0.845	0.592	0.801	105,073,423.858	139,569,305.666
1/21/21	0.717	0.783	0.639	0.651	106,640,649.851	113,349,427.126
1/20/21	0.581	0.724	0.561	0.717	96,453,904.209	124,778,268.97
1/19/21	0.544	0.647	0.544	0.583	78,531,999.339	101,562,738.357
1/18/21	0.49	0.544	0.489	0.544	47,803,236.567	94,767,793.024
1/17/21	0.476	0.513	0.445	0.49	49,654,744.61	85,371,495.492
1/16/21	0.434	0.548	0.429	0.476	78,042,081.001	82,865,264.063
1/15/21	0.437	0.494	0.395	0.434	57,405,020.418	75,556,860.982
1/14/21	0.459	0.477	0.415	0.437	55,102,320.578	76,121,718.987

Similar Coins