bAlpha (BALPHA) historical data and Live price

bAlpha

BALPHA

$ 18.18 + 6.056 %

0.0002877 BTC

MARKET CAP
327.223 k

24H VOLUME
156.58963839

CIRC.SUPPLY
18 k

MAX SUPPLY
18 k

BALPHA

USD

Rank1,989

1H 6.06 %

24H 6.06 %

7D -8.61 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/3/24	17.141	17.141	17.141	17.141	0	308,538.3
5/2/24	17.506	17.506	17.141	17.141	428.96	308,538.3
5/1/24	17.285	17.621	17.055	17.506	1,878.84	315,107.02
4/30/24	19.45	19.45	17.285	17.285	1,345.56	311,138.28
4/29/24	20.064	20.064	19.112	19.45	57.46	350,094.4
4/28/24	19.577	20.064	19.577	20.064	59.04	361,159.96
4/27/24	21.092	21.167	19.577	19.577	3,534.94	352,385.32
4/26/24	17.793	21.092	17.754	21.092	5,231.15	379,652.73
4/25/24	18.061	18.061	17.583	17.793	408.56	320,279.71
4/24/24	17.533	18.061	17.533	18.061	126.73	325,106.27
4/23/24	17.612	17.682	17.533	17.533	730.75	315,587.34
4/22/24	17.293	17.612	17.293	17.612	244.73	317,019.12
4/21/24	17.231	17.405	17.231	17.293	106.9	311,267.62
4/20/24	16.853	17.231	16.853	17.231	68.63	310,164.81
4/19/24	15.795	16.853	15.795	16.853	926.6	303,349.92
4/18/24	16.229	16.229	15.795	15.795	18.23	284,319.54
4/17/24	15.939	16.229	15.939	16.229	518.58	292,119.77
4/16/24	18.567	18.567	15.939	15.939	3,508.46	286,896.12
4/15/24	19.65	19.65	16.733	18.567	13,691.92	334,214.98
4/14/24	20.02	20.02	19.246	19.65	827.92	353,697.03
4/13/24	20.02	20.02	20.02	20.02	0	360,354.21
4/12/24	22.111	22.148	20.02	20.02	1,406.29	360,354.21
4/11/24	24.201	24.201	22.111	22.111	2,373.67	398,005.64
4/10/24	24.838	24.838	24.201	24.201	2,430.42	435,621.63
4/9/24	24.838	24.838	24.838	24.838	0	447,090.94
4/8/24	22.705	24.838	22.705	24.838	509.72	447,090.94
4/7/24	22.705	22.705	22.705	22.705	0	408,697.12
4/6/24	22.626	22.72	22.626	22.705	390.08	408,697.12
4/5/24	22.311	22.626	21.607	22.626	1,499.9	407,262.21
4/4/24	22.311	22.311	22.311	22.311	0	401,592.26
4/3/24	22.817	22.817	22.311	22.311	358.2	401,592.26
4/2/24	24.566	24.566	22.817	22.817	40.15	410,699.37
4/1/24	26.136	26.136	24.566	24.566	941.83	442,188.74
3/31/24	25.953	26.99	25.953	26.136	2,890.05	470,452.78
3/30/24	27.031	27.031	25.953	25.953	28.08	467,160.53
3/29/24	29.764	29.764	27.031	27.031	4,301.13	486,562.63
3/28/24	28.064	29.764	28.064	29.764	2,145.74	535,763.07
3/27/24	29.383	29.383	28.064	28.064	4,475.4	505,150.59
3/26/24	29.572	30.098	29.383	29.383	745.19	528,894.02
3/25/24	28.022	29.572	28.022	29.572	324.48	532,292.22
3/24/24	28.552	28.552	27.225	28.022	1,059.8	504,398.66
3/23/24	28.552	28.552	28.552	28.552	0	513,937.28
3/22/24	29.659	29.659	28.552	28.552	764.17	513,937.28
3/21/24	26.795	29.928	26.795	29.659	2,719.7	533,856.27
3/20/24	25.12	26.795	25.12	26.795	860.47	482,318.16
3/19/24	27.486	27.486	24.954	25.12	1,776.91	452,165.39
3/18/24	33.628	33.628	27.486	27.486	6,703.51	494,748.94
3/17/24	28.262	33.199	27.941	33.199	16,446.4	597,581.26
3/16/24	29.803	31.561	28.262	28.262	8,046.52	508,719.39
3/15/24	31.073	31.073	29.803	29.803	936.48	536,454.18
3/14/24	37.031	37.031	30.974	31.073	6,288.16	559,308.41
3/13/24	28.486	37.717	28.358	37.031	21,211.36	666,568.86
3/12/24	29.206	29.206	28.486	28.486	170.68	512,751.46
3/11/24	29.874	29.874	29.206	29.206	586.93	525,702.57
3/10/24	35.317	37.558	29.874	29.874	10,944.54	537,735.7
3/9/24	26.125	35.317	26.125	35.317	23,037.42	635,713.34
3/8/24	29.606	29.606	26.125	26.125	4,860.3	470,261.28
3/7/24	26.487	31.583	26.487	29.606	8,883.92	532,906.39
3/6/24	23.986	26.755	23.986	26.487	5,195.22	476,766.58
3/5/24	22.472	23.986	22.472	23.986	2,108.05	431,757.59
3/4/24	23.695	24.572	22.472	22.472	5,037.24	404,498
3/3/24	23.942	23.942	22.93	23.695	4,770.69	426,517.86
3/2/24	29.24	29.24	23.942	23.942	7,453.51	430,956.06
3/1/24	29.092	31.441	29.092	29.24	7,257.2	526,316.2
2/29/24	27.471	29.092	27.471	29.092	6,805.34	523,657.19
2/28/24	25.449	30.302	24.244	27.471	17,530.89	494,474.43
2/27/24	25.19	25.449	25.19	25.449	1,271.44	458,082.97
2/26/24	20.84	29.357	20.21	25.19	21,316.61	453,430.81
2/25/24	20.498	21.445	20.498	20.84	2,265.89	375,121.04
2/24/24	21.22	21.22	20.498	20.498	402.77	368,959.88
2/23/24	23.435	23.435	21.22	21.22	5,970.23	381,962.97
2/22/24	21.082	25.446	21.082	23.435	8,845.42	421,827.61
2/21/24	22.996	24.736	20.203	21.082	10,255.06	379,476.41
2/20/24	27.054	27.054	22.996	22.996	4,940.71	413,927.5
2/19/24	27.064	27.479	26.577	27.054	2,444.9	486,970.49
2/18/24	23.16	29.801	23.16	27.064	22,854.21	487,152.26
2/17/24	23.538	23.708	22.037	23.16	9,210.57	416,875.65
2/16/24	22.37	28.452	22.37	23.538	14,824.68	423,683.99
2/15/24	21.314	22.591	21.314	22.37	428.69	402,659.02
2/14/24	19.432	21.314	19.397	21.314	2,991.89	383,654.17
2/13/24	21.08	21.941	19.404	19.432	3,838.88	349,770.14
2/12/24	19.489	21.08	19.46	21.08	3,808.84	379,443.36
2/11/24	19.489	19.489	19.489	19.489	0	350,806.75
2/10/24	20.448	20.448	19.489	19.489	959.75	350,806.75
2/9/24	20.664	20.664	20.448	20.448	1,146.57	368,058.26
2/8/24	19.517	20.813	19.517	20.664	1,768.41	371,948.16
2/7/24	15.968	19.517	15.968	19.517	10,380.79	351,309.57
2/6/24	16.202	16.202	15.968	15.968	1,417.99	287,419.67
2/5/24	16.111	16.666	16.042	16.202	1,447.72	291,633.1
2/4/24	16.129	16.129	15.899	16.111	535.92	289,998.61

Similar Coins