ALPINEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 1.95 | 0.00 | 0.15% | 1.97 | 1.97 | 1.93 | 389.00 |
Apr 24 2024 | 1.94 | -0.110 | -5.36% | 2.05 | 2.07 | 1.94 | 6,947.00 |
Apr 23 2024 | 2.05 | 0.030 | 1.28% | 2.04 | 2.14 | 2.03 | 964.00 |
Apr 22 2024 | 2.03 | 0.010 | 0.30% | 2.03 | 2.12 | 2.01 | 779.00 |
Apr 21 2024 | 2.02 | -0.010 | -0.64% | 2.03 | 2.06 | 1.96 | 2,043.00 |
Apr 20 2024 | 2.03 | 0.100 | 5.06% | 1.93 | 2.03 | 1.93 | 416.00 |
Apr 19 2024 | 1.94 | 0.020 | 0.89% | 1.91 | 1.98 | 1.80 | 4,286.00 |
Apr 18 2024 | 1.92 | -0.010 | -0.62% | 1.93 | 1.99 | 1.90 | 670.00 |
Apr 17 2024 | 1.93 | -0.060 | -3.21% | 1.98 | 2.11 | 1.93 | 5,969.00 |
Apr 16 2024 | 1.99 | 0.110 | 5.95% | 1.88 | 2.23 | 1.82 | 9,207.00 |
Apr 15 2024 | 1.88 | -0.120 | -5.81% | 1.97 | 2.05 | 1.86 | 9,665.00 |
Apr 14 2024 | 2.00 | 0.080 | 4.17% | 1.90 | 2.00 | 1.82 | 5,005.00 |
Apr 13 2024 | 1.92 | -0.270 | -12.50% | 2.17 | 2.29 | 1.72 | 10,914.00 |
Apr 12 2024 | 2.19 | -0.370 | -14.58% | 2.58 | 2.70 | 2.10 | 9,524.00 |
Apr 11 2024 | 2.57 | -0.050 | -2.06% | 2.62 | 2.66 | 2.54 | 1,853.00 |
Apr 10 2024 | 2.62 | 0.100 | 4.05% | 2.52 | 2.67 | 2.47 | 7,596.00 |
Apr 09 2024 | 2.52 | -0.090 | -3.56% | 2.63 | 2.67 | 2.50 | 4,052.00 |
Apr 08 2024 | 2.61 | 0.040 | 1.60% | 2.60 | 2.66 | 2.58 | 1,426.00 |
Apr 07 2024 | 2.57 | 0.030 | 1.34% | 2.52 | 2.61 | 2.50 | 2,873.00 |
Apr 06 2024 | 2.54 | -0.030 | -1.09% | 2.57 | 2.65 | 2.51 | 2,480.00 |
Apr 05 2024 | 2.56 | 0.070 | 2.93% | 2.50 | 2.62 | 2.44 | 3,632.00 |
Apr 04 2024 | 2.49 | 0.040 | 1.59% | 2.44 | 2.70 | 2.44 | 9,179.00 |
Apr 03 2024 | 2.45 | 0.060 | 2.51% | 2.36 | 2.52 | 2.32 | 10,793.00 |
Apr 02 2024 | 2.39 | -0.140 | -5.45% | 2.54 | 2.56 | 2.30 | 2,514.00 |
Apr 01 2024 | 2.53 | -0.090 | -3.32% | 2.61 | 2.61 | 2.42 | 7,017.00 |
Mar 31 2024 | 2.62 | 0.080 | 3.19% | 2.55 | 2.65 | 2.52 | 587.00 |
Mar 30 2024 | 2.54 | -0.090 | -3.54% | 2.61 | 2.62 | 2.52 | 6,169.00 |
Mar 29 2024 | 2.63 | 0.020 | 0.88% | 2.62 | 2.67 | 2.56 | 3,520.00 |
Mar 28 2024 | 2.61 | 0.120 | 4.62% | 2.51 | 2.63 | 2.48 | 2,527.00 |
Mar 27 2024 | 2.49 | 0.010 | 0.36% | 2.48 | 2.60 | 2.41 | 4,053.00 |
Mar 26 2024 | 2.48 | 0.00 | -0.12% | 2.49 | 2.57 | 2.33 | 5,736.00 |
Mar 25 2024 | 2.49 | 0.030 | 1.22% | 2.47 | 2.55 | 2.36 | 3,536.00 |
Mar 24 2024 | 2.46 | 0.040 | 1.74% | 2.42 | 2.48 | 2.37 | 2,319.00 |
Mar 23 2024 | 2.41 | 0.040 | 1.64% | 2.40 | 2.57 | 2.40 | 2,735.00 |
Mar 22 2024 | 2.37 | 0.010 | 0.42% | 2.38 | 2.40 | 2.28 | 4,639.00 |
Mar 21 2024 | 2.36 | 0.060 | 2.43% | 2.30 | 2.39 | 2.29 | 4,317.00 |
Mar 20 2024 | 2.31 | 0.150 | 6.95% | 2.16 | 2.31 | 2.13 | 4,392.00 |
Mar 19 2024 | 2.16 | -0.210 | -8.75% | 2.37 | 2.37 | 2.09 | 9,864.00 |
Mar 18 2024 | 2.37 | -0.090 | -3.67% | 2.47 | 2.51 | 2.29 | 5,437.00 |
Mar 17 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.54 | 2.32 | 5,904.00 |
Mar 16 2024 | 2.46 | -0.250 | -9.07% | 2.70 | 2.72 | 2.42 | 5,361.00 |
Mar 15 2024 | 2.70 | -0.040 | -1.42% | 2.78 | 2.97 | 2.62 | 16,682.00 |
Mar 14 2024 | 2.74 | 0.00 | 0.00% | 2.74 | 2.74 | 2.74 | 0.00 |
Mar 13 2024 | 2.74 | 0.100 | 3.79% | 2.64 | 2.78 | 2.61 | 7,276.00 |
Mar 12 2024 | 2.64 | 0.030 | 1.11% | 2.62 | 2.68 | 2.53 | 7,351.00 |
Mar 11 2024 | 2.61 | 0.070 | 2.72% | 2.55 | 2.68 | 2.49 | 9,758.00 |
Mar 10 2024 | 2.54 | -0.090 | -3.57% | 2.65 | 2.66 | 2.49 | 3,557.00 |
Mar 09 2024 | 2.64 | -0.010 | -0.30% | 2.63 | 2.73 | 2.60 | 5,113.00 |
Mar 08 2024 | 2.64 | 0.150 | 5.97% | 2.52 | 2.77 | 2.51 | 18,080.00 |
Mar 07 2024 | 2.49 | 0.010 | 0.48% | 2.51 | 2.54 | 2.45 | 5,767.00 |
Mar 06 2024 | 2.48 | 0.080 | 3.24% | 2.39 | 2.54 | 2.33 | 10,304.00 |
Mar 05 2024 | 2.40 | -0.120 | -4.60% | 2.53 | 2.60 | 2.27 | 24,086.00 |
Mar 04 2024 | 2.52 | 0.020 | 0.60% | 2.52 | 2.63 | 2.48 | 19,486.00 |
Mar 03 2024 | 2.51 | -0.070 | -2.87% | 2.57 | 2.64 | 2.46 | 3,097.00 |
Mar 02 2024 | 2.58 | 0.060 | 2.30% | 2.52 | 2.67 | 2.43 | 5,623.00 |
Mar 01 2024 | 2.52 | 0.170 | 7.00% | 2.37 | 2.53 | 2.37 | 5,562.00 |
Feb 29 2024 | 2.36 | 0.060 | 2.43% | 2.30 | 2.41 | 2.30 | 5,424.00 |
Feb 28 2024 | 2.30 | 0.010 | 0.44% | 2.30 | 2.36 | 2.26 | 5,560.00 |
Feb 27 2024 | 2.29 | 0.010 | 0.57% | 2.27 | 2.31 | 2.26 | 6,627.00 |
Feb 26 2024 | 2.28 | 0.020 | 0.66% | 2.25 | 2.29 | 2.23 | 2,088.00 |
Feb 25 2024 | 2.26 | 0.00 | -0.13% | 2.25 | 2.29 | 2.22 | 2,700.00 |
Feb 24 2024 | 2.27 | 0.060 | 2.49% | 2.21 | 2.29 | 2.21 | 1,777.00 |
Feb 23 2024 | 2.21 | 0.020 | 0.91% | 2.19 | 2.25 | 2.18 | 4,019.00 |
Feb 22 2024 | 2.19 | -0.020 | -0.90% | 2.19 | 2.26 | 2.17 | 3,620.00 |
Feb 21 2024 | 2.21 | -0.030 | -1.34% | 2.25 | 2.26 | 2.16 | 5,336.00 |
Feb 20 2024 | 2.24 | 0.030 | 1.31% | 2.19 | 2.37 | 2.16 | 6,669.00 |
Feb 19 2024 | 2.21 | 0.010 | 0.45% | 2.19 | 2.24 | 2.17 | 2,082.00 |
Feb 18 2024 | 2.20 | 0.010 | 0.32% | 2.19 | 2.23 | 2.16 | 2,392.00 |
Feb 17 2024 | 2.19 | 0.00 | 0.09% | 2.21 | 2.40 | 2.15 | 16,718.00 |
Feb 16 2024 | 2.19 | 0.050 | 2.33% | 2.13 | 2.23 | 2.11 | 5,381.00 |
Feb 15 2024 | 2.14 | 0.040 | 2.15% | 2.10 | 2.16 | 2.09 | 11,388.00 |
Feb 14 2024 | 2.10 | 0.010 | 0.53% | 2.07 | 2.18 | 2.07 | 4,929.00 |
Feb 13 2024 | 2.09 | 0.010 | 0.29% | 2.08 | 2.10 | 1.98 | 3,829.00 |
Feb 12 2024 | 2.08 | -0.010 | -0.43% | 2.09 | 2.09 | 2.02 | 7,400.00 |
Feb 11 2024 | 2.09 | 0.020 | 1.21% | 2.07 | 2.13 | 2.06 | 10,507.00 |
Feb 10 2024 | 2.06 | -0.010 | -0.53% | 2.07 | 2.10 | 2.05 | 1,431.00 |
Feb 09 2024 | 2.08 | 0.040 | 1.97% | 2.04 | 2.08 | 2.04 | 1,072.00 |
Feb 08 2024 | 2.04 | -0.030 | -1.41% | 2.06 | 2.09 | 2.03 | 1,325.00 |
Feb 07 2024 | 2.06 | 0.010 | 0.68% | 2.06 | 2.07 | 2.02 | 1,227.00 |
Feb 06 2024 | 2.05 | 0.020 | 0.89% | 2.02 | 2.05 | 2.01 | 660.00 |
Feb 05 2024 | 2.03 | 0.00 | 0.20% | 2.02 | 2.06 | 2.00 | 2,615.00 |
Feb 04 2024 | 2.03 | -0.030 | -1.36% | 2.06 | 2.07 | 2.03 | 956.00 |
Feb 03 2024 | 2.06 | -0.010 | -0.39% | 2.06 | 2.09 | 2.05 | 911.00 |
Feb 02 2024 | 2.06 | -0.010 | -0.63% | 2.07 | 2.10 | 1.95 | 3,194.00 |
Feb 01 2024 | 2.08 | 0.030 | 1.32% | 2.04 | 2.08 | 2.02 | 3,913.00 |
Jan 31 2024 | 2.05 | -0.070 | -3.26% | 2.14 | 2.14 | 2.02 | 1,418.00 |
Jan 30 2024 | 2.12 | -0.040 | -1.76% | 2.16 | 2.19 | 2.10 | 6,561.00 |
Jan 29 2024 | 2.16 | 0.00 | 0.00% | 2.15 | 2.26 | 2.09 | 5,335.00 |
Jan 28 2024 | 2.16 | 0.090 | 4.15% | 2.08 | 2.19 | 2.06 | 6,808.00 |
Jan 27 2024 | 2.07 | -0.010 | -0.24% | 2.08 | 2.12 | 2.07 | 14,503.00 |