Stella (ALPHA) historical data and Live price

alpha-finance-lab

Stella

ALPHA
$ 0.100764 -4.393 % 0.0000015 BTC
MARKET CAP
88.975 M
24H VOLUME
3.018 M
CIRC.SUPPLY
883 M
MAX SUPPLY
1 B
Rank469
1H -0.99 %
24H -4.39 %
7D -23.11 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/5/240.1110.1140.1080.1123,850,098.5897,608,646.29
5/4/240.1130.1130.110.1113,275,719.3696,461,125.75
5/3/240.1080.1140.1060.1133,955,138.9397,937,963.83
5/2/240.1060.110.1020.1084,291,689.9894,243,062.13
5/1/240.1050.1070.0970.1067,344,274.4592,206,919.16
4/30/240.1110.1130.1020.1056,026,876.2691,651,113.27
4/29/240.1120.1130.1090.1115,726,598.4696,723,581.34
4/28/240.1170.1190.1120.1125,219,152.4997,866,511.61
4/27/240.1170.1180.1120.1175,544,738.9101,449,672.13
4/26/240.120.1210.1150.1176,152,596.31101,421,138.4
4/25/240.120.1220.1150.128,581,924.85104,792,840.68
4/24/240.1250.1310.1180.1212,996,905.54104,134,477.23
4/23/240.1240.1260.1220.1257,775,684.86108,696,233.45
4/22/240.1230.1340.1220.12413,275,166.97107,715,408.43
4/21/240.1250.1270.120.1236,085,375.44106,646,255.62
4/20/240.1170.1260.1160.1255,249,108.67109,128,241.55
4/19/240.1150.120.1060.1178,426,852.6102,097,147.3
4/18/240.1110.1160.1080.1154,707,565.2499,960,249.19
4/17/240.1140.1150.1070.1114,915,036.8196,602,864.06
4/16/240.1130.1160.1080.1146,414,322.599,170,063.91
4/15/240.1230.1270.1090.1138,336,577.2598,346,638.56
4/14/240.1170.1250.1120.12310,484,454.61106,729,776.28
4/13/240.1390.1410.1020.11716,592,330.65101,903,790.85
4/12/240.1710.1760.1320.13917,063,646.15121,271,184.82
4/11/240.1830.1890.170.17116,969,014.5148,654,115.16
4/10/240.1770.1860.1610.18322,994,561.01159,508,765.72
4/9/240.1750.1870.1710.17724,643,390.49153,947,645.99
4/8/240.1740.1780.170.17515,715,972.65152,462,025.27
4/7/240.1690.2040.1680.17460,575,647.19151,207,368.32
4/6/240.1520.1720.1510.16924,953,574.5146,889,717.4
4/5/240.1560.1580.1420.1527,216,900.73131,983,173.71
4/4/240.1440.1630.1410.15611,001,009.04135,842,484.34
4/3/240.1420.1490.1370.1446,805,558.47125,653,095.5
4/2/240.1540.1540.1360.1428,289,984.32123,619,112.98
4/1/240.1640.1660.1490.1548,628,185.86133,761,057.18
3/31/240.1590.1650.1590.1644,777,185.03142,317,353.25
3/30/240.1640.1670.1580.1596,006,067.67138,642,404.19
3/29/240.1630.1650.1590.1646,543,775.23142,450,603.56
3/28/240.1630.1660.160.1637,980,733.29142,157,031.84
3/27/240.1710.1730.160.16310,195,356.23141,640,995.61
3/26/240.1670.1730.1660.1718,257,979.24148,676,898.84
3/25/240.1580.1690.1580.1678,064,013.77144,974,043.88
3/24/240.1540.1590.1510.1584,973,811.13137,771,799.48
3/23/240.1540.1590.1510.1545,089,981.35133,773,266.1
3/22/240.1570.1630.1490.1547,931,760.92134,226,156.02
3/21/240.1550.1590.1510.1576,366,442.1136,664,875.08
3/20/240.140.1560.1330.1558,109,464.45135,002,999.01
3/19/240.1570.1580.1350.1411,590,592.36121,615,476.63
3/18/240.1680.1690.1530.1576,408,457.85136,348,058.64
3/17/240.160.170.1530.1687,727,797.82146,419,092.96
3/16/240.1780.1810.1560.1611,803,555.11139,280,837.5
3/15/240.1920.1950.1630.17820,486,137.21154,959,249.52
3/14/240.1960.1990.1810.19214,388,016.56166,961,824.44
3/13/240.1990.2030.1890.19613,469,952.26170,431,807.76
3/12/240.20.2020.1850.19916,499,083.23173,025,971.17
3/11/240.1930.2080.1840.223,390,880.61173,582,109.92
3/10/240.1890.1990.1840.19327,473,815.88168,151,184.06
3/9/240.1740.1890.1730.18916,855,417.92164,241,016.35
3/8/240.1710.1840.1630.17420,287,717.01150,978,835.75
3/7/240.1620.1720.1590.17111,291,886.45148,413,458.98
3/6/240.150.1630.1450.16210,296,928.62141,351,515.62
3/5/240.1690.1770.130.1524,536,249.93130,779,370.74
3/4/240.1670.1750.1620.16917,639,904.11147,314,828.89
3/3/240.1680.1720.1510.16718,868,974.97145,661,428.09
3/2/240.1670.1710.1630.16814,999,935.95146,075,461.41
3/1/240.1540.1690.1540.16719,861,887.15144,932,223.08
2/29/240.1490.160.1470.15422,057,007.75130,075,253.73
2/28/240.1440.1510.1320.14921,815,459.56126,395,957.01
2/27/240.1420.1450.1380.14413,586,691.11121,684,793
2/26/240.1380.1450.1330.14217,374,242.66120,202,858.01
2/25/240.1370.1420.1370.13813,211,668.22116,979,964.3
2/24/240.1280.1580.1250.13737,748,117.11116,121,811.44
2/23/240.1260.1310.1220.1289,216,633.37107,879,956.58
2/22/240.1220.130.1190.12610,430,485.62106,617,236.38
2/21/240.1260.1260.1160.1228,140,085.99102,911,091.65
2/20/240.1320.1350.120.12613,858,318.51106,409,540.27
2/19/240.1260.140.1240.13220,203,376.58111,579,584.44
2/18/240.1220.1280.1210.12612,237,848.21106,258,241.65
2/17/240.1160.1330.1130.12229,229,371.81103,448,263.67
2/16/240.1140.120.1130.11615,113,447.0698,233,935.15
2/15/240.1060.1210.1050.11422,613,922.6896,279,218.35
2/14/240.1020.1060.1010.1065,354,41189,415,505.28
2/13/240.1020.1020.0990.1024,387,379.6486,560,725.66
2/12/240.0980.1030.0970.1024,448,157.6286,136,821.8
2/11/240.0990.10.0980.0983,113,036.5583,105,981.16
2/10/240.0990.1010.0970.0993,818,286.8383,484,995.09
2/8/240.0950.0960.0940.0953,368,808.3680,445,118.92
2/7/240.0910.0950.0910.0953,265,195.4980,137,577.46
2/6/240.0920.0930.0910.0913,269,313.3976,819,774.23
2/5/240.0930.0950.0910.0922,888,407.2378,187,673.98