Alpha Finance Lab (ALPHA) historical data and Live price

alpha-finance-lab

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
Rank153
1H 1.26 %
24H -1.55 %
7D -17.84 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
4/5/211.9242.0931.8251.90999,677,954.93477,556,144.32
4/4/211.8161.9451.7941.92672,311,174.98481,819,436.97
4/3/211.8572.0171.781.814110,306,811.14453,742,097.09
4/2/211.8031.861.761.85666,923,662.91464,205,473.93
4/1/211.7421.8661.7161.80574,618,265.85451,428,981.91
3/31/211.8371.8691.7251.74174,282,117.5435,505,968.36
3/30/211.841.9241.8221.83772,133,228.9459,435,827.71
3/29/211.8031.8731.7631.84157,596,780.36460,557,465.81
3/28/211.8611.9681.7531.80259,956,987.33450,838,594.46
3/27/211.9381.9541.811.86458,845,093.26466,298,004.84
3/26/211.6421.9711.6391.937107,989,213.27484,620,976.33
3/25/211.7981.8571.6341.64397,885,150.47410,945,120.62
3/24/212.1422.2941.7311.805213,307,977.05451,491,987.59
3/23/211.6922.1751.6832.158221,001,580.88539,814,509.39
3/22/211.7491.8881.6691.69577,535,027.66424,074,640.28
3/21/211.8611.8721.7261.74957,318,188.05437,621,119.45
3/20/211.7611.9741.7611.86193,729,184.06465,632,289.45
3/19/211.7351.8031.6571.76250,803,903.66440,763,561.36
3/18/211.811.8711.7271.73770,416,533.71434,441,081.36
3/17/211.6631.9041.6631.812164,070,262.98453,209,278.04
3/16/211.6561.6811.5371.66484,720,671.66416,247,001.41
3/15/211.5111.7471.481.659132,943,232.01415,069,347.86
3/14/211.5431.5741.4531.51752,442,229.86379,523,812.02
3/13/211.4881.5881.411.54466,164,778.98386,359,982.19
3/12/211.5991.6881.4391.48867,113,528.04372,310,479.7
3/11/211.6261.6991.5461.59871,153,652.96278,201,820.01
3/10/211.8471.851.591.62880,581,672.86283,536,888.46
3/9/211.6231.851.6191.847106,748,031.42321,618,031.58
3/8/211.6881.7211.5311.62972,448,213.67283,722,209.4
3/7/211.7061.7351.6131.6969,608,351.47294,281,596.99
3/6/211.8281.8871.6241.70572,387,732.55296,860,474.82
3/5/211.7191.8961.5541.832151,486,231.88318,977,554.51
3/4/211.8372.0781.6861.723189,630,445.6300,008,018.53
3/3/211.5161.9261.4931.84222,439,855.11320,482,144.94
3/2/211.5751.6771.4321.513149,699,827.19263,541,444.58
3/1/211.2441.5841.231.574133,358,280.48274,021,928.57
2/28/211.2221.2821.0811.2491,289,602.12215,988,085.38
2/27/211.281.371.1821.22353,288,551.32213,019,040.62
2/26/211.4071.4371.1761.277150,772,599.77222,343,493.78
2/25/211.5171.7751.4091.409176,423,267.96245,280,759.26
2/24/211.2261.5271.1641.519114,882,187.85264,508,819.9
2/23/211.4711.4750.9921.22669,781,124.41213,466,564.7
2/22/211.6041.781.2111.472226,778,327.18256,401,642.09
2/21/211.5731.6511.4991.60589,025,357.45279,484,574.87
2/20/211.5561.7961.4681.577144,079,946.02274,551,840.54
2/19/211.6321.6871.5251.554118,400,436.73270,621,156.39
2/18/211.6731.8531.5711.632137,647,710.98284,172,700.48
2/17/211.6021.731.4121.67344,189,372.5291,344,344.86
2/16/211.5991.7641.5021.60169,375,537.77278,765,925.54
2/15/211.6841.8121.3331.59423,822,726.3277,617,980.09
2/14/211.8671.8961.5811.695160,667,572.3295,200,601.45
2/13/212.172.3161.7481.869378,003,883.25325,437,982.47
2/12/212.1342.4052.0522.169158,986,952.02377,776,600.06
2/11/212.1872.2612.0472.134143,141,629.45371,673,033.85
2/10/212.1032.421.9732.198217,900,294.86382,717,254.76
2/9/212.252.5842.0042.104241,087,127.44366,436,193.97
2/8/212.2352.4532.1122.249165,782,502.25391,689,606.39
2/7/212.4362.4561.9472.238210,688,127.51389,742,314.61
2/6/212.6182.6352.2932.44198,179,282.18424,912,029.26
2/5/212.3122.9242.3062.619235,260,311.56456,084,471.47
2/4/212.1152.4931.9512.318325,628,117.57403,662,596.04
2/3/211.9222.1351.8332.114185,353,030.93368,054,605.95
2/2/212.0832.1131.8561.921177,095,009.22334,547,598.37
2/1/212.0352.1721.7522.085275,001,096.96362,997,778.96
1/31/212.1562.3181.9932.044140,871,493.16355,972,753.64
1/30/212.1282.3631.9082.154307,752,491.83375,023,604.8
1/29/211.6171.6651.3781.592283,113,753.95277,172,869.52
1/28/211.4731.7751.3971.714322,205,746.644298,496,706.298
1/27/211.4281.7551.2471.471462,456,745.824256,122,276.123
1/26/210.9371.440.9311.425252,963,792.882248,218,540.091
1/25/211.091.0980.9310.937112,324,738.569163,231,076.494
1/24/210.91.0910.8971.091145,557,360.672190,030,367.177
1/23/210.8011.0110.780.993,559,874.504156,721,138.219
1/22/210.650.8450.5920.801105,073,423.858139,569,305.666
1/21/210.7170.7830.6390.651106,640,649.851113,349,427.126
1/20/210.5810.7240.5610.71796,453,904.209124,778,268.97
1/19/210.5440.6470.5440.58378,531,999.339101,562,738.357
1/18/210.490.5440.4890.54447,803,236.56794,767,793.024
1/17/210.4760.5130.4450.4949,654,744.6185,371,495.492
1/16/210.4340.5480.4290.47678,042,081.00182,865,264.063
1/15/210.4370.4940.3950.43457,405,020.41875,556,860.982
1/14/210.4590.4770.4150.43755,102,320.57876,121,718.987