Stella (ALPHA) historical data and Live price

alpha-finance-lab

Stella

ALPHA
$ 0.162961 + 0.345 % 0.0000023 BTC
MARKET CAP
141.776 M
24H VOLUME
8.634 M
CIRC.SUPPLY
870 M
MAX SUPPLY
1 B
Rank403
1H 0.47 %
24H 0.34 %
7D 3.38 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
2/4/240.0960.0960.0930.0932,153,701.0378,946,087.56
2/3/240.0970.0970.0950.0962,016,173.4380,899,652.57
2/2/240.0950.0970.0940.0972,290,269.2281,641,151.41
2/1/240.0930.0950.0920.0952,597,839.3680,377,093.21
1/31/240.0970.0970.0930.0933,354,006.2779,017,835.13
1/30/240.0990.10.0970.0974,508,882.0182,041,328.52
1/29/240.0970.0990.0950.0993,699,959.0183,560,836.11
1/28/240.10.10.0960.0974,896,421.9281,747,988.93
1/27/240.0970.110.0950.114,507,413.6484,842,435.18
1/26/240.0930.0980.0930.0972,462,210.3582,337,038.69
1/25/240.0940.0940.0910.0932,282,008.5979,062,565.41
1/24/240.0920.0940.0910.0942,321,634.2979,648,168.22
1/23/240.0940.0960.0880.0923,868,925.8877,801,155.69
1/22/240.1020.1020.0940.0943,960,976.1879,918,243.2
1/21/240.1020.1060.1020.1023,218,692.9486,165,197.67
1/20/240.10.1030.0990.1022,618,038.7486,678,456.03
1/19/240.10.1010.0950.13,141,662.7184,957,184.88
1/18/240.1070.1080.0990.13,960,197.6484,835,124.06
1/17/240.1080.1090.1060.1073,102,370.8990,187,229.59
1/16/240.1070.1090.1040.1083,431,718.2791,298,210.45
1/15/240.1050.110.1050.1073,238,017.0190,530,205.1
1/14/240.110.1120.1050.1063,696,278.3489,260,855.64
1/13/240.1090.1120.1060.113,917,794.793,410,693.86
1/12/240.1120.1160.1060.1098,356,925.1692,380,252.31
1/11/240.1090.1140.1080.1128,014,067.0594,991,086.65
1/10/240.1010.1120.0990.1097,142,127.8692,541,588.04
1/9/240.1060.1060.0960.1016,256,585.785,320,239.62
1/7/240.1060.1080.0990.14,516,225.8984,590,167.09
1/6/240.1090.1090.1010.1064,931,435.3889,571,743.52
1/5/240.1120.1130.1050.1096,715,089.5392,435,863.26
1/4/240.1110.1140.1090.1126,144,812.5594,733,792.2
1/3/240.1260.1350.1070.11118,490,710.9393,584,255.79
1/2/240.1280.1310.1250.1266,929,679.69106,603,779.56
1/1/240.1260.1280.1220.1285,806,303.3108,305,551.62
12/31/230.1290.1320.1250.1265,444,914.39106,564,888.29
12/30/230.1280.130.1260.1294,577,410.44109,406,118.02
12/29/230.1320.1350.1260.1287,977,859.2108,598,799.86
12/28/230.1360.1390.130.1327,176,710.14111,785,820.11
12/27/230.1350.1370.1320.1367,096,734.27115,415,654.67