ALPINE Fan Token Historical Data - ALPINEUST | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
ALPINE Fan Token (Cryptocurrency:ALPINEUST)
ALPINE Fan Token (Cryptocurrency:ALPINEUST) Historical

ALPINE Fan Token (ALPINEUST)

1.88

-0.010

( -0.53% )

Updated: 14:01:51

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.13	-6.46766169154	2.01	2.14	1.83	861857.430981	CX
4	-0.66	-25.9842519685	2.54	2.71	1.75	1231681.52233	CX
12	-0.19	-9.17874396135	2.07	2.98	1.75	1084244.62615	CX
26	0.16	9.3023255814	1.72	2.98	1.52	1221103.40172	CX
52	-1.21	-39.1585760518	3.09	9	1.5	1049514.79234	CX
156	-2.86	-60.3375527426	4.74	11.57	1.12	1749781.7197	CX
260	-2.86	-60.3375527426	4.74	11.57	1.12	1749781.7197	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	1.89	0	0.00	1.89	1.93	1.83	556228
1714175400	1.89	-0.06	-3.08	1.95	1.96	1.86	669190
1714089000	1.95	-0.01	-0.51	1.96	2	1.92	663315
1714002600	1.96	-0.1	-4.85	2.06	2.08	1.93	1209388
1713916200	2.06	0.02	0.98	2.06	2.14	2.03	1165276
1713829800	2.04	0.03	1.49	2	2.12	2	1022916
1713743400	2.01	0	0.00	2.01	2.04	1.96	746684
1713657000	2.01	0.08	4.15	1.92	2.03	1.9	584387
1713570600	1.93	0.01	0.52	1.92	1.98	1.79	799187
1713484200	1.92	-0.02	-1.03	1.94	2	1.89	713587
1713397800	1.94	-0.06	-3.00	1.99	2.12	1.9	1857634
1713311400	2	0.11	5.82	1.89	2.08	1.82	2844307
1713225000	1.89	-0.11	-5.50	1.98	2.05	1.86	2138962
1713138600	2	0.08	4.17	1.91	2.01	1.81	1201057
1713052200	1.92	-0.27	-12.33	2.19	2.29	1.75	1878257
1712965800	2.19	-0.38	-14.79	2.56	2.71	2.1	1690953
1712879400	2.57	-0.05	-1.91	2.63	2.66	2.53	1009831
1712793000	2.62	0.09	3.56	2.52	2.67	2.47	1749461
1712706600	2.53	-0.08	-3.07	2.62	2.67	2.5	940855
1712620200	2.61	0.03	1.16	2.61	2.67	2.57	1327251
1712533800	2.58	0.05	1.98	2.52	2.61	2.5	849565
1712447400	2.53	-0.03	-1.17	2.56	2.66	2.5	683518
1712361000	2.56	0.07	2.81	2.5	2.62	2.44	1195779
1712274600	2.49	0.04	1.63	2.46	2.7	2.44	2635580
1712188200	2.45	0.06	2.51	2.36	2.53	2.32	1699556
1712101800	2.39	-0.15	-5.91	2.52	2.57	2.3	936982
1712015400	2.54	-0.07	-2.68	2.61	2.62	2.41	963887
1711929000	2.61	0.07	2.76	2.54	2.65	2.38	753473
1711842600	2.54	-0.09	-3.42	2.61	2.63	2.52	664613
1711756200	2.63	0.02	0.77	2.61	2.67	2.56	622007
1711669800	2.61	0.12	4.82	2.5	2.65	2.48	1057419
1711583400	2.49	-0.01	-0.40	2.51	2.61	2.41	1244524
1711497000	2.5	0.02	0.81	2.49	2.57	2.33	963659
1711410600	2.48	0.01	0.40	2.46	2.55	2.36	1401276
1711324200	2.47	0.05	2.07	2.41	2.48	2.36	745326
1711237800	2.42	0.05	2.11	2.38	2.67	2.37	1466895
1711151400	2.37	0	0.00	2.38	2.4	2.27	1343868
1711065000	2.37	0.07	3.04	2.18	2.4	2.18	885396
1710978600	2.3	0.13	5.99	2.16	2.31	2.13	1136985
1710892200	2.17	-0.2	-8.44	2.37	2.38	2.09	1318059
1710805800	2.37	-0.09	-3.66	2.47	2.52	2.29	843049
1710719400	2.46	0.01	0.41	2.46	2.54	2.32	676578
1710633000	2.45	-0.26	-9.59	2.72	2.72	2.41	698571
1710546600	2.71	-0.05	-1.81	2.75	2.98	2.62	1665793
1710460200	2.76	0.03	1.10	2.74	2.83	2.65	551363
1710373800	2.73	0.09	3.41	2.64	2.78	2.61	1024979
1710287400	2.64	0.03	1.15	2.61	2.68	2.52	904699
1710201000	2.61	0.07	2.76	2.55	2.68	2.49	3513520
1710114600	2.54	-0.1	-3.79	2.65	2.66	2.49	914644
1710028200	2.64	0	0.00	2.63	2.73	2.6	1039108
1709941800	2.64	0.11	4.35	2.53	2.79	2.51	3070271
1709855400	2.53	0.03	1.20	2.5	2.54	2.45	706770
1709769000	2.5	0.08	3.31	2.41	2.54	2.33	799553
1709682600	2.42	-0.08	-3.20	2.51	2.6	2.27	1370333
1709596200	2.5	-0.02	-0.79	2.52	2.63	2.46	1222199
1709509800	2.52	-0.07	-2.70	2.58	2.64	2.46	723803
1709423400	2.59	0.07	2.78	2.52	2.67	2.43	1418968
1709337000	2.52	0.14	5.88	2.38	2.53	2.34	1105230
1709250600	2.38	0.07	3.03	2.32	2.42	2.29	1000858
1709164200	2.31	0.01	0.43	2.3	2.37	2.26	973442
1709077800	2.3	0.03	1.32	2.26	2.31	2.25	592850
1708991400	2.27	0.01	0.44	2.26	2.29	2.22	1364175
1708905000	2.26	0	0.00	2.26	2.29	2.22	637484
1708818600	2.26	0.04	1.80	2.22	2.29	2.2	556868
1708732200	2.22	0.02	0.91	2.2	2.26	2.18	658519
1708645800	2.2	-0.01	-0.45	2.21	2.27	2.17	668145
1708559400	2.21	-0.03	-1.34	2.24	2.27	2.16	948801
1708473000	2.24	0.04	1.82	2.2	2.37	2.16	2134824
1708386600	2.2	0	0.00	2.2	2.24	2.17	602556
1708300200	2.2	0.01	0.46	2.2	2.24	2.16	688449
1708213800	2.19	-0.01	-0.45	2.2	2.41	2.15	3176744
1708127400	2.2	0.06	2.80	2.14	2.24	2.11	1558538
1708041000	2.14	0.05	2.39	2.1	2.16	2.08	834259
1707954600	2.09	0.01	0.48	2.07	2.18	2.06	484174
1707868200	2.08	0	0.00	2.08	2.11	1.98	459062
1707781800	2.08	-0.01	-0.48	2.09	2.1	2.02	857687
1707695400	2.09	0.03	1.46	2.06	2.15	2.06	578734
1707609000	2.06	-0.02	-0.96	2.08	2.1	2.05	362506
1707522600	2.08	0.04	1.96	2.04	2.08	2.04	485905
1707436200	2.04	-0.02	-0.97	2.06	2.1	2.04	418217
1707349800	2.06	0.01	0.49	2.05	2.09	2.02	553378
1707263400	2.05	0.02	0.99	2.03	2.06	2	270646
1707177000	2.03	0	0.00	2.03	2.08	2	350977
1707090600	2.03	-0.04	-1.93	2.07	2.1	2.03	272181
1707004200	2.07	-0.01	-0.48	2.07	2.1	2.05	296816
1706917800	2.08	0	0.00	2.09	2.1	1.95	287320
1706831400	2.08	0.03	1.46	2.05	2.09	2.02	465802
1706745000	2.05	-0.09	-4.21	2.16	2.16	2.02	555915
1706658600	2.14	-0.02	-0.93	2.17	2.19	2.1	1019246
1706572200	2.16	0	0.00	2.16	2.26	2.09	1675694
1706485800	2.16	0.08	3.85	2.08	2.22	2.06	1386701
1706399400	2.08	0.01	0.48	2.07	2.12	2.05	560834

ALPINE Fan Token

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