Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALPACABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.00000250 | 0.00000001 | 0.40% | 0.00000249 | 0.00000511 | 0.00000248 | 76,733.00 |
| May 17 2024 | 0.00000249 | -0.00000002 | -0.80% | 0.00000251 | 0.00000511 | 0.00000246 | 54,532.00 |
| May 16 2024 | 0.00000251 | -0.00000005 | -1.95% | 0.00000256 | 0.00000256 | 0.00000244 | 50,311.00 |
| May 15 2024 | 0.00000256 | 0.00000004 | 1.59% | 0.00000252 | 0.00000511 | 0.00000249 | 114,700.00 |
| May 14 2024 | 0.00000252 | -0.00000013 | -4.91% | 0.00000265 | 0.00000511 | 0.00000248 | 95,333.00 |
| May 13 2024 | 0.00000265 | -0.00000004 | -1.49% | 0.00000259 | 0.00000275 | 0.00000259 | 151,136.00 |
| May 12 2024 | 0.00000269 | 0.00000003 | 1.13% | 0.00000266 | 0.00000511 | 0.00000266 | 101,886.00 |
| May 11 2024 | 0.00000266 | -0.00000001 | -0.37% | 0.00000267 | 0.00000511 | 0.00000265 | 94,333.00 |
| May 10 2024 | 0.00000267 | 0.00000002 | 0.75% | 0.00000265 | 0.00000511 | 0.00000262 | 63,681.00 |
| May 09 2024 | 0.00000265 | -0.00000004 | -1.49% | 0.00000269 | 0.00000511 | 0.00000261 | 89,408.00 |
| May 08 2024 | 0.00000269 | -0.00000001 | -0.37% | 0.00000270 | 0.00000270 | 0.00000260 | 279,973.00 |
| May 07 2024 | 0.00000270 | -0.00000003 | -1.10% | 0.00000273 | 0.00000511 | 0.00000266 | 52,348.00 |
| May 06 2024 | 0.00000273 | -0.00000005 | -1.80% | 0.00000278 | 0.00000279 | 0.00000270 | 475,593.00 |
| May 05 2024 | 0.00000278 | -0.00000005 | -1.77% | 0.00000283 | 0.00000285 | 0.00000273 | 414,477.00 |
| May 04 2024 | 0.00000283 | -0.00000002 | -0.70% | 0.00000285 | 0.00000511 | 0.00000280 | 187,823.00 |
| May 03 2024 | 0.00000285 | -0.00000011 | -3.72% | 0.00000296 | 0.00000511 | 0.00000285 | 122,497.00 |
| May 02 2024 | 0.00000296 | 0.00000008 | 2.78% | 0.00000289 | 0.00000299 | 0.00000284 | 152,470.00 |
| May 01 2024 | 0.00000288 | 0.00000017 | 6.27% | 0.00000271 | 0.00000511 | 0.00000270 | 100,061.00 |
| Apr 30 2024 | 0.00000271 | -0.00000005 | -1.81% | 0.00000276 | 0.00000285 | 0.00000260 | 204,828.00 |
| Apr 29 2024 | 0.00000276 | 0.00000005 | 1.85% | 0.00000293 | 0.00000511 | 0.00000267 | 138,228.00 |
| Apr 28 2024 | 0.00000271 | -0.00000009 | -3.21% | 0.00000280 | 0.00000511 | 0.00000271 | 63,769.00 |
| Apr 27 2024 | 0.00000280 | 0.00000009 | 3.32% | 0.00000271 | 0.00000511 | 0.00000269 | 123,914.00 |
| Apr 26 2024 | 0.00000271 | -0.00000010 | -3.56% | 0.00000281 | 0.00000511 | 0.00000271 | 119,266.00 |
| Apr 25 2024 | 0.00000281 | -0.00000003 | -1.06% | 0.00000284 | 0.00000511 | 0.00000279 | 111,112.00 |
| Apr 24 2024 | 0.00000284 | -0.00000009 | -3.07% | 0.00000293 | 0.00000511 | 0.00000284 | 188,541.00 |
| Apr 23 2024 | 0.00000293 | -0.00000016 | -5.18% | 0.00000309 | 0.00000511 | 0.00000291 | 140,567.00 |
| Apr 22 2024 | 0.00000309 | 0.00000001 | 0.32% | 0.00000310 | 0.00000315 | 0.00000307 | 176,893.00 |
| Apr 21 2024 | 0.00000308 | -0.00000001 | -0.32% | 0.00000309 | 0.00000511 | 0.00000301 | 146,850.00 |
| Apr 20 2024 | 0.00000309 | 0.00000011 | 3.69% | 0.00000298 | 0.00000511 | 0.00000293 | 78,236.00 |
| Apr 19 2024 | 0.00000298 | 0.00000012 | 4.20% | 0.00000286 | 0.00000511 | 0.00000282 | 228,552.00 |
| Apr 18 2024 | 0.00000286 | -0.00000006 | -2.05% | 0.00000291 | 0.00000299 | 0.00000284 | 173,512.00 |
| Apr 17 2024 | 0.00000292 | 0.00000007 | 2.46% | 0.00000284 | 0.00000295 | 0.00000276 | 78,500.00 |
| Apr 16 2024 | 0.00000285 | 0.00000019 | 7.14% | 0.00000266 | 0.00000511 | 0.00000264 | 226,241.00 |
| Apr 15 2024 | 0.00000266 | -0.00000009 | -3.27% | 0.00000274 | 0.00000284 | 0.00000262 | 310,739.00 |
| Apr 14 2024 | 0.00000275 | 0.00000013 | 4.96% | 0.00000262 | 0.00000511 | 0.00000259 | 249,102.00 |
| Apr 13 2024 | 0.00000262 | -0.00000041 | -13.53% | 0.00000303 | 0.00000511 | 0.00000201 | 243,291.00 |
| Apr 12 2024 | 0.00000303 | -0.00000044 | -12.68% | 0.00000347 | 0.00000511 | 0.00000287 | 224,643.00 |
| Apr 11 2024 | 0.00000347 | -0.00000003 | -0.86% | 0.00000350 | 0.00000511 | 0.00000339 | 116,058.00 |
| Apr 10 2024 | 0.00000350 | 0.00000004 | 1.16% | 0.00000346 | 0.00000353 | 0.00000342 | 173,341.00 |
| Apr 09 2024 | 0.00000346 | -0.00000015 | -4.16% | 0.00000361 | 0.00000511 | 0.00000346 | 218,411.00 |
| Apr 08 2024 | 0.00000361 | -0.00000024 | -6.23% | 0.00000387 | 0.00000405 | 0.00000360 | 269,507.00 |
| Apr 07 2024 | 0.00000385 | 0.00000031 | 8.76% | 0.00000354 | 0.00000511 | 0.00000354 | 368,809.00 |
| Apr 06 2024 | 0.00000354 | 0.00000010 | 2.91% | 0.00000344 | 0.00000511 | 0.00000343 | 288,462.00 |
| Apr 05 2024 | 0.00000344 | -0.00000013 | -3.64% | 0.00000357 | 0.00000511 | 0.00000344 | 199,120.00 |
| Apr 04 2024 | 0.00000357 | 0.00000016 | 4.69% | 0.00000341 | 0.00000511 | 0.00000340 | 189,043.00 |
| Apr 03 2024 | 0.00000341 | -0.00000010 | -2.85% | 0.00000351 | 0.00000511 | 0.00000339 | 396,432.00 |
| Apr 02 2024 | 0.00000351 | -0.00000004 | -1.13% | 0.00000355 | 0.00000511 | 0.00000344 | 222,220.00 |
| Apr 01 2024 | 0.00000355 | -0.00000032 | -8.27% | 0.00000387 | 0.00000387 | 0.00000352 | 121,552.00 |
| Mar 31 2024 | 0.00000387 | 0.00000013 | 3.48% | 0.00000375 | 0.00000399 | 0.00000369 | 209,146.00 |
| Mar 30 2024 | 0.00000374 | 0.00000002 | 0.54% | 0.00000372 | 0.00000511 | 0.00000372 | 310,346.00 |
| Mar 29 2024 | 0.00000372 | -0.00000020 | -5.10% | 0.00000392 | 0.00000511 | 0.00000365 | 237,290.00 |
| Mar 28 2024 | 0.00000392 | -0.00000005 | -1.26% | 0.00000389 | 0.00000416 | 0.00000384 | 571,935.00 |
| Mar 27 2024 | 0.00000397 | 0.00000022 | 5.87% | 0.00000375 | 0.00000511 | 0.00000373 | 151,933.00 |
| Mar 26 2024 | 0.00000375 | 0.00000014 | 3.88% | 0.00000361 | 0.00000511 | 0.00000361 | 347,009.00 |
| Mar 25 2024 | 0.00000361 | -0.00000013 | -3.48% | 0.00000377 | 0.00000382 | 0.00000356 | 348,915.00 |
| Mar 24 2024 | 0.00000374 | 0.00000012 | 3.31% | 0.00000362 | 0.00000511 | 0.00000360 | 383,665.00 |
| Mar 23 2024 | 0.00000362 | 0.00000001 | 0.28% | 0.00000360 | 0.00000511 | 0.00000358 | 148,342.00 |
| Mar 22 2024 | 0.00000361 | -0.00000002 | -0.55% | 0.00000361 | 0.00000511 | 0.00000350 | 438,973.00 |
| Mar 21 2024 | 0.00000363 | 0.00000018 | 5.22% | 0.00000335 | 0.00000364 | 0.00000335 | 606,643.00 |
| Mar 20 2024 | 0.00000345 | 0.00000000 | 0.00% | 0.00000348 | 0.00000357 | 0.00000333 | 186,488.00 |
| Mar 19 2024 | 0.00000345 | 0.00000005 | 1.47% | 0.00000339 | 0.00000511 | 0.00000320 | 1,588,508.00 |
| Mar 18 2024 | 0.00000340 | -0.00000023 | -6.34% | 0.00000360 | 0.00000360 | 0.00000332 | 365,445.00 |
| Mar 17 2024 | 0.00000363 | 0.00000000 | 0.00% | 0.00000364 | 0.00000511 | 0.00000355 | 200,767.00 |
| Mar 16 2024 | 0.00000363 | -0.00000014 | -3.71% | 0.00000377 | 0.00000511 | 0.00000353 | 388,057.00 |
| Mar 15 2024 | 0.00000377 | -0.00000004 | -1.05% | 0.00000383 | 0.00000405 | 0.00000371 | 1,508,143.00 |
| Mar 14 2024 | 0.00000381 | -0.00000011 | -2.81% | 0.00000391 | 0.00000435 | 0.00000365 | 1,291,886.00 |
| Mar 13 2024 | 0.00000392 | 0.00000035 | 9.80% | 0.00000357 | 0.00000398 | 0.00000339 | 1,268,839.00 |
| Mar 12 2024 | 0.00000357 | 0.00000014 | 4.08% | 0.00000343 | 0.00000511 | 0.00000343 | 679,999.00 |
| Mar 11 2024 | 0.00000343 | 0.00000009 | 2.69% | 0.00000336 | 0.00000361 | 0.00000329 | 794,043.00 |
| Mar 10 2024 | 0.00000334 | -0.00000016 | -4.57% | 0.00000347 | 0.00000351 | 0.00000331 | 329,726.00 |
| Mar 09 2024 | 0.00000350 | -0.00000008 | -2.23% | 0.00000358 | 0.00000378 | 0.00000350 | 632,003.00 |
| Mar 08 2024 | 0.00000358 | 0.00000021 | 6.23% | 0.00000339 | 0.00000362 | 0.00000329 | 470,189.00 |
| Mar 07 2024 | 0.00000337 | 0.00000006 | 1.81% | 0.00000331 | 0.00000511 | 0.00000326 | 55,385.00 |
| Mar 06 2024 | 0.00000331 | 0.00000007 | 2.16% | 0.00000327 | 0.00000335 | 0.00000313 | 349,055.00 |
| Mar 05 2024 | 0.00000324 | -0.00000011 | -3.28% | 0.00000335 | 0.00000351 | 0.00000321 | 159,748.00 |
| Mar 04 2024 | 0.00000335 | -0.00000022 | -6.16% | 0.00000356 | 0.00000356 | 0.00000326 | 745,267.00 |
| Mar 03 2024 | 0.00000357 | -0.00000007 | -1.92% | 0.00000365 | 0.00000511 | 0.00000351 | 246,088.00 |
| Mar 02 2024 | 0.00000364 | 0.00000019 | 5.51% | 0.00000345 | 0.00000511 | 0.00000342 | 402,889.00 |
| Mar 01 2024 | 0.00000345 | 0.00000009 | 2.68% | 0.00000336 | 0.00000346 | 0.00000336 | 98,000.00 |
| Feb 29 2024 | 0.00000336 | -0.00000004 | -1.18% | 0.00000340 | 0.00000511 | 0.00000331 | 201,171.00 |
| Feb 28 2024 | 0.00000340 | -0.00000011 | -3.13% | 0.00000351 | 0.00000511 | 0.00000331 | 433,823.00 |
| Feb 27 2024 | 0.00000351 | -0.00000018 | -4.88% | 0.00000369 | 0.00000511 | 0.00000344 | 181,246.00 |
| Feb 26 2024 | 0.00000369 | -0.00000005 | -1.34% | 0.00000375 | 0.00000384 | 0.00000366 | 441,594.00 |
| Feb 25 2024 | 0.00000374 | -0.00000007 | -1.84% | 0.00000381 | 0.00000394 | 0.00000374 | 235,899.00 |
| Feb 24 2024 | 0.00000381 | -0.00000013 | -3.30% | 0.00000395 | 0.00000413 | 0.00000380 | 213,009.00 |
| Feb 23 2024 | 0.00000394 | 0.00000024 | 6.49% | 0.00000370 | 0.00000511 | 0.00000365 | 945,396.00 |
| Feb 22 2024 | 0.00000370 | 0.00000013 | 3.64% | 0.00000357 | 0.00000511 | 0.00000350 | 351,013.00 |
| Feb 21 2024 | 0.00000357 | -0.00000005 | -1.38% | 0.00000362 | 0.00000362 | 0.00000340 | 269,678.00 |
| Feb 20 2024 | 0.00000362 | -0.00000017 | -4.49% | 0.00000379 | 0.00000511 | 0.00000355 | 146,563.00 |
| Feb 19 2024 | 0.00000379 | 0.00000005 | 1.34% | 0.00000374 | 0.00000379 | 0.00000369 | 288,278.00 |
| Feb 18 2024 | 0.00000374 | 0.00000000 | 0.00% | 0.00000374 | 0.00000380 | 0.00000369 | 357,305.00 |
| Feb 17 2024 | 0.00000374 | -0.00000005 | -1.32% | 0.00000379 | 0.00000511 | 0.00000370 | 135,325.00 |
