ALPHR Historical Data - ALPHRUST | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
ALPHR (Cryptocurrency:ALPHRUST)
ALPHR (Cryptocurrency:ALPHRUST) Historical

ALPHR (ALPHRUST)

0.012363

-0.000221

( -1.76% )

Updated: 03:08:10

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.000176	-1.40362070341	0.012539	0.016278	0.011	764250.308738	CX
4	-0.003731	-23.182552504	0.016094	0.023	0.010133	955909.840906	CX
12	0.001505	13.8607478357	0.010858	0.046	0.009923	1575503.60642	CX
26	0.003517	39.7580827493	0.008846	0.046	0.0083	1926262.17424	CX
52	0.000647	5.52236258109	0.011716	0.046	0.006026	1680957.62961	CX
156	-9.717637	-99.8729393628	9.73	13.72	0.0047	1070115.47769	CX
260	-9.717637	-99.8729393628	9.73	13.72	0.0047	1070115.47769	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.012584	-0.000324	-2.51	0.012895	0.013308	0.011	998054
1714175400	0.012908	-0.000478	-3.57	0.01343	0.015	0.012623	815808
1714089000	0.013386	0.000741	5.86	0.012645	0.015	0.012645	614738
1714002600	0.012645	-0.000636	-4.79	0.013281	0.013476	0.012501	752814
1713916200	0.013281	-0.001102	-7.66	0.014383	0.014999	0.013049	555605
1713829800	0.014383	0.001698	13.39	0.015896	0.016278	0.011346	1019503
1713743400	0.012685	0.000146	1.16	0.012539	0.013311	0.012303	593227
1713657000	0.012539	0.000526	4.38	0.012013	0.014994	0.0108	1701381
1713570600	0.012013	9.8E-5	0.82	0.011906	0.012153	0.011851	1095990
1713484200	0.011915	-0.000163	-1.35	0.012106	0.012393	0.011853	1093694
1713397800	0.012078	-0.000706	-5.52	0.012789	0.013799	0.011853	692551
1713311400	0.012784	0.001561	13.91	0.011203	0.0138	0.01115	1142197
1713225000	0.011223	0.000749	7.15	0.010476	0.0135	0.010133	853736
1713138600	0.010474	-0.000578	-5.23	0.011079	0.01142	0.010133	897895
1713052200	0.011052	-0.001218	-9.93	0.01227	0.013481	0.010888	703801
1712965800	0.01227	-0.002282	-15.68	0.014552	0.015461	0.011392	1270962
1712879400	0.014552	-1.7E-5	-0.12	0.014569	0.014999	0.014156	757823
1712793000	0.014569	-0.000858	-5.56	0.015427	0.017698	0.013912	720143
1712706600	0.015427	-0.000259	-1.65	0.015686	0.017121	0.01402	945896
1712620200	0.015686	-0.000399	-2.48	0.015742	0.018374	0.015413	1196866
1712533800	0.016085	-0.001259	-7.26	0.017344	0.017485	0.015542	1011010
1712447400	0.017344	0.000486	2.88	0.016858	0.017485	0.016655	820251
1712361000	0.016858	-0.000555	-3.19	0.017413	0.01806	0.016627	791020
1712274600	0.017413	0.002105	13.75	0.015308	0.023	0.01497	972418
1712188200	0.015308	-0.000588	-3.70	0.015896	0.016278	0.014925	829461
1712101800	0.015896	5.0E-5	0.32	0.01566	0.016419	0.014835	856308
1712015400	0.015846	0.000263	1.69	0.015471	0.016298	0.015012	2443184
1711929000	0.015583	-0.00047	-2.93	0.016094	0.016299	0.015501	619123
1711842600	0.016053	0.000614	3.98	0.015357	0.016226	0.015073	692619
1711756200	0.015439	0.000369	2.45	0.015124	0.016815	0.015103	968424
1711669800	0.01507	-0.000106	-0.70	0.015418	0.017011	0.014827	1298018
1711583400	0.015176	-0.001647	-9.79	0.016823	0.016918	0.01461	1357808
1711497000	0.016823	-0.001321	-7.28	0.018144	0.018144	0.016039	1480940
1711410600	0.018144	-0.006795	-27.25	0.022669	0.02324	0.016147	4815124
1711324200	0.024939	0.010521	72.97	0.014418	0.025719	0.014201	2415347
1711237800	0.014418	0.000557	4.02	0.013861	0.014873	0.013861	1704078
1711151400	0.013861	-0.00086	-5.84	0.014962	0.015279	0.013054	1679722
1711065000	0.014721	-0.000836	-5.37	0.015791	0.015839	0.014532	1606448
1710978600	0.015557	0.000161	1.05	0.015396	0.016198	0.015123	1530088
1710892200	0.015396	-0.000431	-2.72	0.015827	0.01642	0.015244	1621742
1710805800	0.015827	5.0E-5	0.32	0.0158	0.016499	0.015319	3202794
1710719400	0.015777	0.000354	2.30	0.015423	0.016434	0.015317	1541908
1710633000	0.015423	-0.000683	-4.24	0.016106	0.016352	0.015321	1623699
1710546600	0.016106	0.000431	2.75	0.015693	0.016929	0.015365	3691785
1710460200	0.015675	-0.000894	-5.40	0.016507	0.016929	0.015	1547047
1710373800	0.016569	0.000135	0.82	0.016434	0.017783	0.016183	1318008
1710287400	0.016434	-0.0012	-6.81	0.017575	0.017748	0.016142	1409143
1710201000	0.017634	0.000272	1.57	0.017375	0.017951	0.016008	2488699
1710114600	0.017362	0.00042	2.48	0.017	0.018722	0.016243	1680052
1710028200	0.016942	0.000694	4.27	0.016326	0.016998	0.016018	1568700
1709941800	0.016248	0.000409	2.58	0.015839	0.016318	0.015758	1547946
1709855400	0.015839	0.000652	4.29	0.015187	0.016829	0.014663	1741615
1709769000	0.015187	-0.000153	-1.00	0.015329	0.016008	0.014534	1607567
1709682600	0.01534	-0.000545	-3.43	0.015887	0.016506	0.015093	1524208
1709596200	0.015885	-0.001351	-7.84	0.017179	0.017593	0.015503	2693439
1709509800	0.017236	0.001002	6.17	0.016224	0.017885	0.01614	1490796
1709423400	0.016234	-0.000842	-4.93	0.017076	0.017759	0.015455	1274156
1709337000	0.017076	0.001939	12.81	0.015147	0.017964	0.015082	1542093
1709250600	0.015137	-0.001016	-6.29	0.016153	0.016265	0.014559	1269181
1709164200	0.016153	-0.001315	-7.53	0.017468	0.017488	0.014759	1496695
1709077800	0.017468	0.00245	16.31	0.015018	0.017998	0.01491	1384873
1708991400	0.015018	-0.00102	-6.36	0.016026	0.018143	0.014823	2867729
1708905000	0.016038	0.001973	14.03	0.014065	0.021	0.014052	1500659
1708818600	0.014065	-0.000152	-1.07	0.014217	0.016425	0.013753	1457492
1708732200	0.014217	-0.002217	-13.49	0.016434	0.017156	0.013618	1559281
1708645800	0.016434	0.003305	25.17	0.013129	0.016997	0.012	1650329
1708559400	0.013129	-0.001779	-11.93	0.014908	0.015378	0.012612	1658763
1708473000	0.014908	-0.002534	-14.53	0.017442	0.017825	0.014	1681165
1708386600	0.017442	-0.000164	-0.93	0.017811	0.0205	0.017098	2264895
1708300200	0.017606	-0.001125	-6.01	0.018731	0.021933	0.017001	1861704
1708213800	0.018731	-0.006549	-25.91	0.02528	0.025976	0.017	1456797
1708127400	0.02528	0.004193	19.88	0.021087	0.031003	0.01998	1591054
1708041000	0.021087	-0.00594	-21.98	0.027027	0.031103	0.018953	2586594
1707954600	0.027027	0.000273	1.02	0.026754	0.046	0.021146	2750059
1707868200	0.026754	0.014787	123.56	0.011967	0.030079	0.011775	5133248
1707781800	0.011967	-0.000219	-1.80	0.012175	0.012397	0.01183	2164072
1707695400	0.012186	-0.000164	-1.33	0.01235	0.013198	0.012175	1566358
1707609000	0.01235	0.00067	5.74	0.01168	0.015121	0.011428	1873317
1707522600	0.01168	-6.9E-5	-0.59	0.011749	0.011947	0.011598	1777996
1707436200	0.011749	0.000357	3.13	0.011392	0.011929	0.011305	1860405
1707349800	0.011392	-0.000388	-3.29	0.01178	0.01179	0.011278	1409298
1707263400	0.01178	0.00076	6.90	0.01102	0.011955	0.010979	1776729
1707177000	0.01102	-0.000206	-1.84	0.011255	0.011772	0.010951	2353787
1707090600	0.011226	0.000479	4.46	0.010858	0.011999	0.009923	1960304
1707004200	0.010747	-0.001093	-9.23	0.011794	0.011999	0.010531	1812352
1706917800	0.01184	0.00059	5.24	0.01125	0.011999	0.011143	1271920
1706831400	0.01125	-0.000298	-2.58	0.011548	0.011676	0.011164	1559664
1706745000	0.011548	0.000524	4.75	0.011008	0.01209	0.010317	1782613
1706658600	0.011024	-0.000146	-1.31	0.011116	0.011206	0.011003	1171973
1706572200	0.01117	-0.000148	-1.31	0.011339	0.01235	0.011116	1367292
1706485800	0.011318	-7.5E-5	-0.66	0.011393	0.011796	0.011194	1659035
1706399400	0.011393	0.000394	3.58	0.011	0.011482	0.010958	1939065

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