Alpha Venture DAO (ALPHA) historical data and Live price

alpha-finance-lab

Alpha Venture DAO

ALPHA
$ 0.118704 + 7.472 % 0.00000423 BTC
MARKET CAP
91.877 M
24H VOLUME
11.728 M
CIRC.SUPPLY
774 M
MAX SUPPLY
1 B
Rank273
1H -0.22 %
24H 7.47 %
7D 17.52 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/27/230.1090.1140.1080.11110,073,062.7885,736,100.84
5/26/230.1060.1090.1040.1095,038,809.4984,222,367.73
5/25/230.1070.1080.1030.1067,226,943.5281,941,353.75
5/24/230.1080.1160.1020.10721,932,135.0282,796,277.69
5/23/230.1020.1090.1020.1086,729,686.1183,853,500.23
5/22/230.1010.1030.0990.1023,081,467.4779,248,448.37
5/20/230.1030.1040.1020.1031,888,900.1679,943,674.25
5/18/230.1050.1050.10.1033,751,90879,448,839.3
5/17/230.1010.1060.0990.1054,354,437.7981,122,623.49
5/16/230.1010.1020.0990.1013,623,113.9877,995,997.94
5/15/230.1020.1040.10.1014,188,153.4878,507,227.81
5/14/230.1010.1030.0990.1024,417,357.9978,981,781.22
5/13/230.1030.1030.0990.1015,167,980.9578,061,523.52
5/12/230.0990.1030.0950.1036,494,365.1979,705,728.48
5/11/230.1070.1070.0970.0996,901,749.6676,921,189.13
5/10/230.1030.1070.0980.10712,837,254.2783,070,914.45
5/9/230.1010.1040.0990.1039,810,875.8179,932,668.74
5/8/230.1110.1110.0990.10110,174,385.4377,956,029.3
5/7/230.1160.1160.1110.1116,661,697.2185,826,815.37
5/6/230.1250.1260.1140.1168,684,494.7289,444,845.7
5/5/230.1250.1260.1210.12511,029,672.5996,844,365.59
5/4/230.1310.1310.1230.1258,584,974.5596,557,845.07
5/3/230.1260.1330.1220.13120,899,644.01101,622,166.63
5/2/230.1330.1330.1240.12611,721,389.297,777,348.44
5/1/230.1340.1380.1310.13323,598,672.17102,702,714.15
4/30/230.1490.1510.1340.13445,118,042.44103,569,459.75
4/29/230.1220.2160.1220.149222,911,480.22115,325,761.64
4/28/230.1160.1250.1150.12228,836,974.7194,677,661.21
4/27/230.1060.1220.1040.11621,499,618.789,689,548.79
4/26/230.1050.1120.10.1064,385,997.4481,947,416.8
4/25/230.1040.1050.10.1052,253,806.0881,304,776.65
4/24/230.1040.1050.1020.1042,388,709.2680,418,740.65
4/23/230.1050.1050.1010.1042,604,749.9480,124,180.3
4/22/230.1020.1050.1020.1052,763,297.8381,488,645.14
4/21/230.1110.1120.1010.1025,786,565.5179,176,153.44
4/20/230.1230.1240.110.11110,102,405.8386,200,483.85
4/19/230.1280.130.1140.12318,500,685.9695,131,291.01
4/18/230.1240.1290.1230.1284,735,829.1399,324,136.09
4/17/230.1270.1270.1210.1244,476,005.0695,998,911.6
4/16/230.1230.1270.1210.1274,565,842.7898,180,793.1
4/15/230.1230.1240.120.1243,290,531.5795,598,012.46
4/14/230.1210.1250.1190.1234,063,444.4294,817,786.13
4/13/230.1170.1210.1160.1212,925,650.993,456,109.75
4/11/230.1190.120.1170.1184,243,348.9791,680,063.85
4/10/230.1150.1190.1150.1195,099,871.4992,257,545.81
4/9/230.1130.1150.1130.1153,674,843.689,040,510.77
4/8/230.1120.1140.110.1132,794,520.7587,463,637.72
4/6/230.1120.1130.1090.1123,248,403.3286,961,253.11
4/5/230.1110.1140.1090.1124,225,368.386,834,140.58
4/4/230.1110.1120.1090.1113,499,601.9485,846,719.38
4/3/230.1090.1130.1050.1116,547,086.0985,541,606.76
4/2/230.110.1120.1060.1092,530,275.2484,118,863.47
3/31/230.1080.1110.1060.113,614,224.9185,040,330.87
3/29/230.1030.1090.1030.1083,094,877.1383,538,309.43
3/28/230.10.1030.0990.1032,457,868.1279,587,196.56
3/27/230.1060.1060.0980.12,926,027.3177,081,039.75
3/26/230.1030.1070.1030.1062,118,251.3281,852,416.37
3/25/230.1050.1060.1020.1032,261,456.8280,100,069.98
3/24/230.1110.1110.1030.1053,099,832.0281,470,778.13
3/23/230.1040.1110.1040.1113,563,696.1385,968,436.32
3/22/230.1130.1130.1020.1045,356,478.9880,728,114.51
3/21/230.1090.1130.1050.1134,049,665.3587,131,842.6
3/20/230.1170.1190.1080.1095,790,326.584,024,773.82
3/19/230.1130.120.1130.1174,528,849.9390,878,285.47
3/18/230.1160.1210.1130.1138,839,548.6887,423,941.71
3/17/230.1060.1160.1050.1164,496,580.8790,020,459.62
3/15/230.1140.1150.1020.1045,708,824.1980,802,428.35
3/14/230.1080.1180.1060.1146,850,334.7187,887,257.79
3/12/230.0930.110.0910.1053,922,321.281,433,016.34
3/11/230.0940.0960.0890.0922,622,899.9671,577,604.25
3/10/230.0940.0950.0870.0943,676,561.8873,113,767.46
3/9/230.0980.1030.0920.0943,816,701.7372,663,086.1
3/8/230.1060.1060.0970.0983,437,353.9475,993,030.54
3/7/230.110.1110.1030.1063,446,784.9681,945,435.06
3/6/230.1060.1130.1040.116,951,292.9284,756,857.29
3/5/230.1060.1090.1030.1068,949,295.881,818,438.92
3/4/230.1190.1210.1030.1065,625,080.2381,816,560.13
3/3/230.1340.1340.1180.1198,101,943.9192,391,757.55
3/2/230.140.1410.1310.1343,305,889.45103,712,430.84
3/1/230.1340.140.1330.143,457,876.22108,220,937.72
2/28/230.1370.1370.1330.1344,720,414.18100,342,111.78
2/27/230.1410.1420.1350.1374,069,663.27102,911,003.54
2/26/230.1360.1420.1350.1413,916,677.25106,117,647.5
2/25/230.1380.1410.1330.1364,591,100.16102,312,747.3
2/24/230.1480.1480.1360.13811,622,014.48103,720,190.52
2/23/230.1520.1760.1470.14861,175,613.61110,979,654.56
2/22/230.1530.1550.1440.15212,300,257.72114,155,097.34
2/21/230.1490.1610.1470.15325,806,892.86114,968,500.23
2/20/230.1310.1540.1290.14924,797,472.91112,005,686.38
2/19/230.1370.1570.1290.13130,342,947.3798,031,020.8