Alpha Historical Data - AEUR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Alpha (Cryptocurrency:AEUR)
Alpha (Cryptocurrency:AEUR) Historical

Alpha (AEUR)

0.011649

0.006937

( 147.22% )

Updated: 20:02:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0.00535786	85.1609724308	0.00629145	0.01347801	0.00046896	3396.23003045	CX
26	0.0100502	628.487095947	0.00159911	0.01347801	0.00038131	3443.3456924	CX
52	0.00471384	67.9671312831	0.00693547	0.01347801	0.00038131	3041.75325912	CX
156	0.00691344	145.980358414	0.00473587	0.02717312	0.00019552	2191.7417316	CX
260	0.00825516	243.217300355	0.00339415	0.02936283	0.00019552	3038.12679138	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.0117722	-9.7E-5	-0.82	0.01188361	0.01202601	0.01174481	0
1714261800	0.01186928	-6.8E-5	-0.57	0.01192767	0.01194057	0.01170563	0
1714175400	0.01193699	-9.1E-5	-0.76	0.01203132	0.01209865	0.011859	0
1714089000	0.01202763	3.0E-6	0.02	0.01201967	0.01216749	0.01175196	0
1714002600	0.01202503	-0.000382	-3.08	0.01244045	0.01253486	0.01189129	0
1713916200	0.01240709	-0.000149	-1.19	0.0125402	0.01260661	0.01234194	0
1713829800	0.01255597	0.00033715	2.76	0.00456811	0.01262034	0.00450501	0
1713743400	0.01221882	1.4E-5	0.11	0.01217561	0.01236062	0.01208092	0
1713657000	0.01220529	0.00017096	1.42	0.0119642	0.01229627	0.01186793	0
1713570600	0.01203433	9.5E-5	0.80	0.0119052	0.0122944	0.0113064	0
1713484200	0.01193915	0.00042882	3.73	0.01152216	0.01201678	0.01139904	0
1713397800	0.01151033	-0.000491	-4.09	0.01202356	0.01214523	0.01123299	0
1713311400	0.01200088	6.0E-5	0.50	0.0119516	0.0121022	0.0116244	0
1713225000	0.01194069	-0.000406	-3.29	0.00456811	0.01256158	0.00450501	0
1713138600	0.01234648	1.4E-5	0.11	0.01216221	0.0126014	0.01179292	0
1713052200	0.01233249	-0.000324	-2.56	0.01267139	0.01286433	0.01172295	0
1712965800	0.01265694	-0.000406	-3.11	0.0130756	0.0133068	0.01238872	0
1712879400	0.01306332	-6.9E-5	-0.53	0.01310792	0.01325884	0.01298193	0
1712793000	0.01313275	0.00037634	2.95	0.0127453	0.01323127	0.0125088	0
1712706600	0.01275641	-0.000422	-3.20	0.01318265	0.01319863	0.0125962	0
1712620200	0.01317884	0.00035695	2.78	0.00456811	0.0134102	0.00450501	0
1712533800	0.01282189	8.1E-5	0.64	0.01271898	0.0129716	0.01271898	0
1712447400	0.01274057	0.00018557	1.48	0.0125104	0.01285116	0.01245957	0
1712361000	0.012555	-8.2E-5	-0.65	0.01265091	0.01268488	0.01223083	0
1712274600	0.01263742	0.00041618	3.41	0.01217594	0.0127542	0.0120278	0
1712188200	0.01222124	4.7E-5	0.39	0.01218659	0.01238568	0.01201365	0
1712101800	0.01217411	-0.000829	-6.38	0.01297889	0.01297889	0.0120192	0
1712015400	0.01300311	-0.00021	-1.59	0.00456811	0.01301582	0.00450501	0
1711929000	0.01321353	0.00029054	2.25	0.01292313	0.01322711	0.01292313	0
1711842600	0.01292299	-3.8E-5	-0.29	0.01298962	0.01303286	0.01291875	0
1711756200	0.01296135	-0.000141	-1.08	0.0131196	0.01315021	0.01282496	0
1711669800	0.0131022	0.00032179	2.52	0.01284221	0.01323405	0.01275318	0
1711583400	0.01278041	-0.000139	-1.08	0.01290335	0.0132136	0.0126496	0
1711497000	0.01291894	5.5E-5	0.43	0.01286506	0.01314622	0.01282479	0
1711410600	0.0128636	0.00041529	3.34	0.00456811	0.0130938	0.00450501	93
1711324200	0.01244831	0.00053991	4.53	0.01188	0.01248272	0.01183364	0
1711237800	0.0119084	0.00014537	1.24	0.01180084	0.0122152	0.01167888	0
1711151400	0.01176303	-0.000296	-2.45	0.01210887	0.0122942	0.01156401	0
1711065000	0.0120589	-0.000364	-2.93	0.01240405	0.01248999	0.0119502	0
1710978600	0.0124227	0.00098392	8.60	0.01141855	0.0124768	0.0111868	0
1710892200	0.01143878	-0.001021	-8.19	0.01246522	0.01253691	0.01132565	0
1710805800	0.01245958	-0.000103	-0.82	0.00456811	0.01259935	0.00450501	0
1710719400	0.01256301	0.00052861	4.39	0.01198794	0.01266722	0.01184939	0
1710633000	0.0120344	-0.000772	-6.03	0.01279526	0.01286977	0.01194509	0
1710546600	0.0128065	-0.000366	-2.78	0.00456811	0.0129678	0.00450501	0
1710460200	0.01317202	-0.000177	-1.33	0.01333648	0.0134806	0.01264277	0
1710373800	0.01334885	0.00418949	45.74	0.00917677	0.01347801	0.00914294	3460
1710287400	0.00915936	-9.0E-6	-0.10	0.00916367	0.00930986	0.00890811	0
1710201000	0.00916869	0.0003325	3.76	0.00456811	0.00929278	0.00450501	827
1710114600	0.00883619	7.6E-5	0.87	0.00876073	0.00895216	0.00875	0
1710028200	0.00876057	2.8E-5	0.32	0.00874948	0.0087867	0.0087031	0
1709941800	0.00873278	0.00016486	1.92	0.00856408	0.00891144	0.00849184	0
1709855400	0.00856792	7.2E-5	0.85	0.00848878	0.00872726	0.00844435	0
1709769000	0.00849576	0.00018063	2.17	0.00822202	0.00873404	0.00811759	0
1709682600	0.00831513	-0.000419	-4.80	0.00878444	0.00886506	0.00696416	0
1709596200	0.0087339	0.0005999	7.38	0.00456811	0.00879924	0.00450501	0
1709509800	0.008134	0.00012124	1.51	0.007994	0.00816105	0.00792799	0
1709423400	0.00801276	0.00339988	73.70	0.00460113	0.00806208	0.00457599	3146
1709337000	0.00461288	7.4E-5	1.63	0.00452031	0.0046522	0.00448876	0
1709250600	0.00453913	-6.6E-5	-1.43	0.00456811	0.00469496	0.00447395	0
1709164200	0.0046055	0.00040336	9.60	0.00420456	0.00470299	0.00418793	0
1709077800	0.00420214	0.00020095	5.02	0.00400832	0.00424272	0.00400024	0
1708991400	0.00400119	0.00017439	4.56	0.00518496	0.00519764	0.00188486	0
1708905000	0.0038268	1.7E-5	0.45	0.00381015	0.0038382	0.00379272	0
1708818600	0.00380967	5.0E-5	1.33	0.00375207	0.00382142	0.0037436	0
1708732200	0.00375958	-2.9E-5	-0.77	0.00379268	0.00380792	0.00373668	0
1708645800	0.00378903	0.00330961	690.34	0.00047843	0.00384633	0.00047593	3533
1708559400	0.00047942	-0.005811	-92.38	0.00629145	0.0063004	0.00046896	9315
1708473000	0.00629057	4.6E-5	0.74	0.00624884	0.00636974	0.0061153	0
1708386600	0.00624418	-3.8E-5	-0.60	0.00518496	0.00632973	0.00515204	0
1708300200	0.00628264	3.9E-5	0.62	0.0062322	0.00631614	0.00617942	0
1708213800	0.00624351	-5.5E-5	-0.87	0.00629555	0.006299	0.00610779	0
1708127400	0.00629883	2.5E-5	0.40	0.00626772	0.00635272	0.0062379	0
1708041000	0.00627351	-1.0E-5	-0.16	0.00628795	0.0063756	0.00619593	0
1707954600	0.00628328	0.00025041	4.15	0.00603131	0.0063065	0.00598418	0
1707868200	0.00603287	1.2E-5	0.20	0.0060106	0.00606671	0.00586092	0
1707781800	0.00602065	0.00024301	4.21	0.00518496	0.00605502	0.00515204	0
1707695400	0.00577764	4.9E-5	0.86	0.0057184	0.00582559	0.00571578	0
1707609000	0.00572846	0.00012056	2.15	0.00561845	0.00578129	0.00556413	0
1707522600	0.0056079	0.0001401	2.56	0.00547786	0.00579477	0.00545945	0
1707436200	0.0054678	0.00012803	2.40	0.00534641	0.00549468	0.00534417	0
1707349800	0.00533977	0.00013141	2.52	0.00521119	0.00535134	0.00516904	0
1707263400	0.00520836	4.3E-5	0.83	0.00516717	0.00524589	0.00514932	0
1707177000	0.00516487	3.2E-5	0.62	0.00518496	0.00525993	0.00512178	0
1707090600	0.00513273	-4.8E-5	-0.93	0.00518496	0.00519764	0.00510874	0
1707004200	0.00518104	-1.6E-5	-0.31	0.00520255	0.0052225	0.00517392	0
1706917800	0.00519742	4.8E-5	0.93	0.00515396	0.00522254	0.00511909	0
1706831400	0.00514981	2.5E-5	0.49	0.00512346	0.00517068	0.00503929	0
1706745000	0.00512432	-1.0E-6	-0.02	0.0051604	0.0052432	0.0050862	0
1706658600	0.0051256	-6.8E-5	-1.31	0.00519402	0.00525611	0.0051256	0
1706572200	0.00519358	0.00015425	3.06	0.00039902	0.0052091	0.00039037	0
1706485800	0.00503933	-1.3E-5	-0.26	0.00505	0.00513262	0.00499489	0
1706399400	0.00505183	3.4E-5	0.68	0.00501319	0.00506305	0.0049643	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions