Alpha Historical Data - AUSD | 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:AUSD)
Alpha (Cryptocurrency:AUSD) Historical

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	0.00578501	85.1526931609	0.00679369	0.01474152	0.00050685	3396.23003045	CX
26	0.01081917	614.8897717	0.00175953	0.01474152	0.00041462	3443.3456924	CX
52	0.00499579	65.8822272716	0.00758291	0.01474152	0.00041462	3041.75325912	CX
156	0.00689022	121.125854358	0.00568848	0.03272892	0.00020818	2191.7417316	CX
260	0.00881701	234.389596166	0.00376169	0.03591803	0.00020818	3038.12679138	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.01275919	-0.000138	-1.07	0.01289692	0.01295423	0.01267	0
1714089000	0.01289684	5.7E-5	0.44	0.01285426	0.01305189	0.01255929	0
1714002600	0.01284	-0.000437	-3.29	0.01328211	0.01341509	0.01271331	0
1713916200	0.0132767	-9.8E-5	-0.73	0.01336013	0.01343904	0.01317369	0
1713829800	0.01337439	0.00037647	2.90	0.01298756	0.01344999	0.01293485	0
1713743400	0.01299792	1.5E-5	0.12	0.012956	0.01313769	0.01285485	0
1713657000	0.0129826	0.00017274	1.35	0.01276505	0.01308916	0.01265084	0
1713570600	0.01280986	0.00010701	0.84	0.01267674	0.0130993	0.0119204	0
1713484200	0.01270285	0.00043803	3.57	0.01225659	0.01282628	0.01216956	0
1713397800	0.01226482	-0.000479	-3.76	0.01276879	0.01289157	0.01197324	0
1713311400	0.01274409	5.6E-5	0.44	0.01268478	0.01285644	0.01234478	0
1713225000	0.01268776	-0.000471	-3.58	0.01286396	0.01336927	0.01243382	0
1713138600	0.01315835	0.00026119	2.03	0.01286396	0.0131696	0.01243382	0
1713052200	0.01289716	-0.000529	-3.94	0.01341915	0.01358896	0.01232039	0
1712965800	0.0134258	-0.000588	-4.20	0.0140018	0.01423909	0.0132056	0
1712879400	0.01401408	-9.7E-5	-0.69	0.01411187	0.01425158	0.01391367	0
1712793000	0.01411142	0.0002759	1.99	0.01382299	0.01421779	0.01350847	0
1712706600	0.01383552	-0.000506	-3.53	0.01432126	0.01434926	0.01365578	0
1712620200	0.01434191	0.00045498	3.28	0.01370478	0.01453633	0.01357684	0
1712533800	0.01388693	9.6E-5	0.70	0.01378099	0.01405091	0.01378077	0
1712447400	0.01379112	0.00019281	1.42	0.01355476	0.01391853	0.01350007	0
1712361000	0.01359831	-9.3E-5	-0.68	0.01370478	0.013743	0.01320313	0
1712274600	0.01369104	0.00046296	3.50	0.01321419	0.01386046	0.01302287	0
1712188200	0.01322808	0.00013401	1.02	0.01309947	0.01338625	0.0129192	0
1712101800	0.01309407	-0.000881	-6.30	0.01393213	0.01393213	0.01291682	0
1712015400	0.01397466	-0.000279	-1.96	0.01400048	0.01433903	0.01364316	0
1711929000	0.0142539	0.00032116	2.31	0.01394637	0.01426405	0.01394411	0
1711842600	0.01393274	-4.7E-5	-0.34	0.01397078	0.01406906	0.0139196	0
1711756200	0.0139797	-0.000173	-1.22	0.01415375	0.01418592	0.01382085	0
1711669800	0.01415221	0.00030566	2.21	0.01390048	0.01432187	0.01379029	0
1711583400	0.01384655	-0.000153	-1.09	0.01400048	0.01433903	0.013676	0
1711497000	0.01399994	1.4E-5	0.10	0.01395616	0.0143103	0.01388322	0
1711410600	0.01398556	0.00051836	3.85	0.01242864	0.01424047	0.01217009	93
1711324200	0.0134672	0.00059635	4.63	0.01281619	0.01351452	0.01276832	0
1711237800	0.01287085	0.00018367	1.45	0.01274614	0.0131754	0.01260788	0
1711151400	0.01268718	-0.000407	-3.11	0.01310044	0.01332681	0.0124621	0
1711065000	0.01309455	-0.00047	-3.46	0.0135858	0.01363969	0.01292809	0
1710978600	0.0135648	0.00112449	9.04	0.01242864	0.01362183	0.01217009	0
1710892200	0.01244031	-0.001115	-8.23	0.01354224	0.01362356	0.0123096	0
1710805800	0.01355508	-0.000118	-0.86	0.0146103	0.01475674	0.01320831	0
1710719400	0.01367297	0.00062814	4.82	0.01312809	0.01376516	0.0129167	0
1710633000	0.01304483	-0.000881	-6.33	0.01391208	0.014	0.01300445	0
1710546600	0.01392592	-0.000368	-2.57	0.0146103	0.01475674	0.01320831	0
1710460200	0.01429359	-0.00033	-2.26	0.0146103	0.01475674	0.01372511	0
1710373800	0.01462402	0.00461778	46.15	0.0099962	0.01474152	0.00998722	3460
1710287400	0.01000624	-9.6E-5	-0.95	0.01012559	0.01021596	0.00969345	0
1710201000	0.01010205	0.00043604	4.51	0.00892233	0.0102059	0.00888561	827
1710114600	0.00966601	7.4E-5	0.77	0.00958812	0.00979896	0.00955999	0
1710028200	0.00959219	2.9E-5	0.30	0.00956382	0.00961558	0.0095277	0
1709941800	0.00956356	0.00017165	1.83	0.00937812	0.00980501	0.0093069	0
1709855400	0.00939191	0.00013944	1.51	0.00923738	0.0095291	0.00920421	0
1709769000	0.00925247	0.00024262	2.69	0.00892233	0.009464	0.00879834	0
1709682600	0.00900985	-0.000483	-5.09	0.00956251	0.00966833	0.00849669	0
1709596200	0.00949272	0.00067421	7.65	0.00489587	0.00958739	0.00486495	0
1709509800	0.00881851	0.00013437	1.55	0.00867996	0.00885517	0.00860744	0
1709423400	0.00868414	0.00368073	73.56	0.00499817	0.00874489	0.00496158	3146
1709337000	0.00500341	8.8E-5	1.79	0.00489587	0.005052	0.00486495	0
1709250600	0.00491587	-8.3E-5	-1.66	0.00498504	0.0050926	0.00484129	0
1709164200	0.00499908	0.00043928	9.63	0.00456322	0.00511987	0.00453933	0
1709077800	0.0045598	0.00019786	4.54	0.00437001	0.00460723	0.00436121	0
1708991400	0.00436194	0.00022078	5.33	0.00589869	0.00607433	0.00407672	0
1708905000	0.00414116	1.7E-5	0.41	0.00412526	0.0041564	0.00410291	0
1708818600	0.00412458	5.5E-5	1.35	0.00406001	0.00413524	0.0040468	0
1708732200	0.0040696	-3.5E-5	-0.85	0.00410399	0.00411946	0.00404313	0
1708645800	0.00410424	0.0035847	689.98	0.00051787	0.00416208	0.00051538	3533
1708559400	0.00051954	-0.006281	-92.36	0.00679369	0.00681029	0.00050685	9315
1708473000	0.00680069	7.1E-5	1.06	0.0067348	0.00688471	0.00660666	0
1708386600	0.00672936	-4.9E-5	-0.72	0.00589869	0.00682398	0.00588418	0
1708300200	0.00677832	5.2E-5	0.77	0.00671378	0.00681186	0.00665977	0
1708213800	0.00672658	-6.3E-5	-0.93	0.00678122	0.00678705	0.00658787	0
1708127400	0.00678944	3.4E-5	0.50	0.00675313	0.00682806	0.00671503	0
1708041000	0.00675553	1.1E-5	0.16	0.00673879	0.00687137	0.00667695	0
1707954600	0.00674438	0.00028644	4.44	0.00646611	0.00676757	0.00640611	0
1707868200	0.00645794	-4.6E-5	-0.71	0.00649598	0.00654959	0.00629173	0
1707781800	0.00650384	0.00023913	3.82	0.00589869	0.00654276	0.00588418	0
1707695400	0.00626471	4.8E-5	0.77	0.006201	0.00631275	0.0061875	0
1707609000	0.00621692	8.5E-5	1.39	0.00613997	0.00626176	0.00609759	0
1707522600	0.00613161	0.00023418	3.97	0.00589869	0.00626674	0.00588418	0
1707436200	0.00589743	0.00014019	2.44	0.00577432	0.00592938	0.00576761	0
1707349800	0.00575724	0.00015089	2.69	0.00560411	0.00576944	0.00555987	0
1707263400	0.00560635	6.2E-5	1.12	0.00554512	0.00563535	0.00552777	0
1707177000	0.00554448	1.4E-5	0.25	0.00578178	0.00581178	0.00549883	0
1707090600	0.00553092	-5.5E-5	-0.98	0.00558686	0.00560205	0.00550819	0
1707004200	0.00558563	-2.6E-5	-0.46	0.00561381	0.00563569	0.00558185	0
1706917800	0.00561155	1.6E-5	0.29	0.00559965	0.00564589	0.00553591	0
1706831400	0.0055951	5.5E-5	0.99	0.00553605	0.00562455	0.00544323	0
1706745000	0.00553981	-2.7E-5	-0.49	0.00559112	0.0056857	0.00550246	0
1706658600	0.00556692	-5.4E-5	-0.96	0.00561356	0.0056903	0.0055523	0
1706572200	0.00562108	0.00015503	2.84	0.00578178	0.00581178	0.00544056	0
1706485800	0.00546605	-1.1E-5	-0.20	0.0054769	0.00556304	0.00541027	0
1706399400	0.00547718	3.3E-5	0.61	0.00543221	0.00548464	0.00538441	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