Alpha Finance Lab (ALPHA) historical data and Live price

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

ALPHA

USD

Rank149

1H -4.36 %

24H 10.56 %

7D 34.64 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/25/21	0.598	0.616	0.552	0.6	46,198,738.77	210,466,935.66
7/24/21	0.564	0.609	0.557	0.599	44,616,557.88	210,366,208.85
7/23/21	0.562	0.573	0.52	0.565	36,091,196.59	198,190,784.25
7/22/21	0.546	0.574	0.521	0.562	44,915,225.96	197,387,958.06
7/21/21	0.497	0.554	0.475	0.544	68,679,882.37	191,056,281.88
7/20/21	0.467	0.525	0.416	0.498	62,208,457.35	174,853,601.91
7/19/21	0.516	0.518	0.456	0.465	28,261,642.93	132,754,196.65
7/18/21	0.513	0.548	0.502	0.518	27,918,736.64	147,800,979.08
7/17/21	0.534	0.553	0.504	0.513	34,392,063.89	146,515,058.81
7/16/21	0.565	0.602	0.519	0.534	46,646,323.08	152,608,603.12
7/15/21	0.614	0.648	0.544	0.565	53,569,197.56	161,240,098.61
7/14/21	0.67	0.672	0.583	0.615	69,590,687.33	175,678,707.69
7/13/21	0.748	0.755	0.66	0.67	40,550,884.91	191,438,612.05
7/12/21	0.769	0.834	0.726	0.75	56,995,461.68	214,244,355.96
7/11/21	0.753	0.795	0.741	0.769	36,509,522.5	219,611,799.58
7/10/21	0.739	0.856	0.734	0.752	82,597,573.41	214,840,669.95
7/9/21	0.737	0.757	0.699	0.74	48,578,292.1	211,360,948.7
7/8/21	0.909	0.924	0.711	0.742	106,853,612.15	211,970,350.38
7/7/21	0.788	0.944	0.757	0.906	131,891,903.84	258,837,154.06
7/6/21	0.607	0.887	0.607	0.789	270,623,071.33	225,320,456.69
7/5/21	0.531	0.624	0.501	0.607	82,318,419.57	173,474,897.87
7/4/21	0.459	0.541	0.449	0.534	31,929,306.86	152,561,256.1
7/3/21	0.444	0.462	0.433	0.459	14,760,417	131,036,024.92
7/2/21	0.436	0.447	0.42	0.445	17,285,310.45	127,058,223.81
7/1/21	0.485	0.485	0.43	0.436	18,891,430.1	124,555,128.25
6/30/21	0.474	0.484	0.434	0.484	32,658,425.81	138,242,461.97
6/29/21	0.421	0.513	0.418	0.472	41,244,991.4	134,779,444.18
6/28/21	0.384	0.441	0.376	0.42	27,056,685.39	119,858,463.69
6/27/21	0.359	0.384	0.35	0.383	12,816,918.79	109,242,934.61
6/26/21	0.354	0.369	0.332	0.357	19,291,424.64	102,075,589.27
6/25/21	0.396	0.411	0.344	0.355	22,026,982.46	101,295,202.45
6/24/21	0.373	0.41	0.354	0.395	20,618,437.88	112,713,915.29
6/23/21	0.335	0.394	0.32	0.374	28,771,489.5	106,725,856.39
6/22/21	0.392	0.415	0.305	0.334	37,771,543.44	95,331,101.2
6/21/21	0.538	0.545	0.391	0.393	21,635,672.75	112,216,072.03
6/20/21	0.537	0.559	0.496	0.54	16,742,156.06	154,070,250.98
6/19/21	0.559	0.568	0.536	0.539	10,991,538.33	153,951,544.46
6/18/21	0.599	0.607	0.542	0.558	14,507,425.69	159,296,474.69
6/17/21	0.591	0.619	0.582	0.598	9,775,880.19	170,905,025.76
6/16/21	0.64	0.64	0.588	0.592	18,163,023.85	168,953,743.92
6/15/21	0.628	0.671	0.625	0.64	27,585,254.27	182,674,373.74
6/14/21	0.612	0.639	0.076	0.628	29,835,646.65	179,253,568.64
6/13/21	0.581	0.622	0.564	0.613	20,863,446.76	175,053,078.29
6/12/21	0.592	0.602	0.553	0.581	25,311,181.15	165,783,732.83
6/11/21	0.661	0.717	0.574	0.591	37,732,450.02	168,853,944.08
6/10/21	0.728	0.756	0.649	0.659	25,809,591.26	188,293,647.79
6/9/21	0.676	0.73	0.628	0.728	27,937,991.78	207,949,345.76
6/7/21	0.792	0.817	0.7	0.704	23,144,099.37	201,109,507.36
6/6/21	0.779	0.803	0.768	0.791	15,778,232.98	225,931,884.62
6/5/21	0.825	0.878	0.75	0.777	33,598,143.81	221,817,582.77
6/4/21	0.926	0.926	0.782	0.824	39,533,680.04	235,267,374.31
6/3/21	0.838	0.942	0.825	0.926	50,190,974.85	264,345,814.32
6/2/21	0.824	0.861	0.796	0.839	28,174,804.36	239,468,960.02
6/1/21	0.868	0.889	0.787	0.824	34,278,168.55	235,338,747.78
5/31/21	0.753	0.876	0.705	0.868	50,414,871.27	247,984,887.29
5/30/21	0.701	0.797	0.659	0.751	26,270,138.65	214,595,427.17
5/29/21	0.769	0.823	0.665	0.702	26,929,259.4	200,435,583.62
5/28/21	0.894	0.931	0.73	0.77	40,374,199.14	219,955,896.42
5/27/21	0.969	0.972	0.867	0.891	34,501,842.83	254,583,126.15
5/26/21	0.855	0.985	0.829	0.964	43,193,013.84	275,165,011.89
5/25/21	0.931	0.997	0.776	0.854	51,227,735.16	243,908,376.75
5/24/21	0.654	0.959	0.639	0.929	72,892,095.1	265,383,686.96
5/23/21	0.884	0.925	0.514	0.659	58,356,111.81	188,261,607.49
5/22/21	1.051	1.071	0.874	0.884	35,936,569.29	252,455,489.89
5/21/21	1.314	1.402	0.883	1.049	77,547,766.66	299,628,964.75
5/7/21	1.929	2.066	1.856	1.944	73,816,956.08	486,216,895.28
5/7/21	1.929	2.066	1.856	1.944	73,816,956.08	486,216,895.28
5/7/21	1.929	2.066	1.856	1.944	73,816,956.08	486,216,895.28
5/7/21	1.929	2.066	1.856	1.944	73,816,956.08	486,216,895.28
4/26/21	1.219	1.397	1.209	1.335	65,287,304.98	334,075,192.99
4/25/21	1.233	1.291	1.135	1.216	43,320,273.34	304,114,106.01
4/24/21	1.373	1.373	1.224	1.236	39,552,611.95	309,242,382.3
4/23/21	1.362	1.388	1.197	1.371	113,533,793.85	342,922,198
4/22/21	1.521	1.644	1.32	1.362	119,467,385.46	340,679,468.09
4/21/21	1.36	1.578	1.329	1.532	138,108,175.86	383,168,256
4/20/21	1.275	1.37	1.138	1.36	114,025,897.62	340,146,342.9
4/19/21	1.473	1.573	1.272	1.281	81,329,018.27	320,444,207.08
4/18/21	1.693	1.768	1.22	1.47	176,503,047.58	367,631,132.5
4/17/21	1.628	1.763	1.628	1.693	140,888,659.32	423,502,346.77
4/16/21	1.664	1.669	1.505	1.635	103,396,920.97	409,045,386.52
4/15/21	1.614	1.747	1.61	1.667	140,003,824.76	416,885,960.41
4/14/21	1.531	1.626	1.397	1.616	127,380,898.14	404,165,306.73
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

Similar Coins