ALVA Coin Values ALVA
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-06-13 | $0.2032000 | $0.2060000 | $0.2175000 | $0.2002000 |
| 2024-06-14 | $0.2060000 | $0.1997000 | $0.2160000 | $0.1874000 |
| 2024-06-15 | $0.1997000 | $0.1932000 | $0.2029000 | $0.1922000 |
| 2024-06-16 | $0.1932000 | $0.2093000 | $0.2259000 | $0.1859000 |
| 2024-06-17 | $0.2093000 | $0.1922000 | $0.2331000 | $0.1874000 |
| 2024-06-18 | $0.1922000 | $0.1953000 | $0.2167000 | $0.1878000 |
| 2024-06-19 | $0.1953000 | $0.1893000 | $0.2039000 | $0.1836000 |
| 2024-06-20 | $0.1893000 | $0.1780000 | $0.1920000 | $0.1770000 |
| 2024-06-21 | $0.1780000 | $0.1682000 | $0.1817000 | $0.1677000 |
| 2024-06-22 | $0.1682000 | $0.1729000 | $0.1743000 | $0.1656000 |
| 2024-06-23 | $0.1729000 | $0.1754000 | $0.1896000 | $0.1712000 |
| 2024-06-24 | $0.1754000 | $0.1830000 | $0.1848000 | $0.1682000 |
| 2024-06-25 | $0.1830000 | $0.1821000 | $0.1896000 | $0.1793000 |
| 2024-06-26 | $0.1821000 | $0.1762000 | $0.1828000 | $0.1744000 |
| 2024-06-27 | $0.1762000 | $0.1940000 | $0.2036000 | $0.1724000 |
| 2024-06-28 | $0.1940000 | $0.1834000 | $0.1990000 | $0.1827000 |
| 2024-06-29 | $0.1834000 | $0.1798000 | $0.1872000 | $0.1788000 |
| 2024-06-30 | $0.1798000 | $0.1780000 | $0.1815000 | $0.1731000 |
| 2024-07-01 | $0.1780000 | $0.1683000 | $0.1817000 | $0.1670000 |
| 2024-07-02 | $0.1683000 | $0.1665000 | $0.1759000 | $0.1624000 |
| 2024-07-03 | $0.1665000 | $0.1668000 | $0.1719000 | $0.1643000 |
| 2024-07-04 | $0.1668000 | $0.1605000 | $0.1686000 | $0.1597000 |
| 2024-07-05 | $0.1605000 | $0.1585000 | $0.1634000 | $0.1478000 |
| 2024-07-06 | $0.1585000 | $0.1562000 | $0.1624000 | $0.1541000 |
| 2024-07-07 | $0.1562000 | $0.1502000 | $0.1603000 | $0.1486000 |
| 2024-07-08 | $0.1502000 | $0.1384000 | $0.1551000 | $0.1376000 |
| 2024-07-09 | $0.1384000 | $0.1383000 | $0.1466000 | $0.1362000 |
| 2024-07-10 | $0.1383000 | $0.1518000 | $0.1577000 | $0.1375000 |
| 2024-07-11 | $0.1518000 | $0.1432000 | $0.1525000 | $0.1419000 |
| 2024-07-12 | $0.1432000 | $0.1475000 | $0.1502000 | $0.1416000 |
| 2024-07-13 | $0.1475000 | $0.1457000 | $0.1479000 | $0.1437000 |
| 2024-07-14 | $0.1457000 | $0.1556000 | $0.1576000 | $0.1433000 |
| 2024-07-15 | $0.1556000 | $0.1628000 | $0.1628000 | $0.1553000 |
| 2024-07-16 | $0.1628000 | $0.1674000 | $0.1690000 | $0.1560000 |
| 2024-07-17 | $0.1674000 | $0.1587000 | $0.1691000 | $0.1576000 |
| 2024-07-18 | $0.1587000 | $0.1661000 | $0.1671000 | $0.1579000 |
| 2024-07-19 | $0.1661000 | $0.1522000 | $0.1679000 | $0.1509000 |
| 2024-07-20 | $0.1522000 | $0.1527000 | $0.1536000 | $0.1493000 |
| 2024-07-21 | $0.1527000 | $0.1537000 | $0.1592000 | $0.1504000 |
| 2024-07-22 | $0.1537000 | $0.1504000 | $0.1546000 | $0.1471000 |
| 2024-07-23 | $0.1504000 | $0.1496000 | $0.1523000 | $0.1470000 |
| 2024-07-24 | $0.1496000 | $0.1411000 | $0.1497000 | $0.1408000 |
| 2024-07-25 | $0.1411000 | $0.1459000 | $0.1643000 | $0.1329000 |
| 2024-07-26 | $0.1459000 | $0.1389000 | $0.1538000 | $0.1386000 |
| 2024-07-27 | $0.1389000 | $0.1413000 | $0.1521000 | $0.1388000 |
| 2024-07-28 | $0.1413000 | $0.1375000 | $0.1413000 | $0.1337000 |
| 2024-07-29 | $0.1375000 | $0.1372000 | $0.1458000 | $0.1349000 |
| 2024-07-30 | $0.1372000 | $0.1329000 | $0.1386000 | $0.1326000 |
| 2024-07-31 | $0.1329000 | $0.1304000 | $0.1377000 | $0.1300000 |
| 2024-08-01 | $0.1304000 | $0.1244000 | $0.1453000 | $0.1200000 |
| 2024-08-02 | $0.1244000 | $0.1188000 | $0.1248000 | $0.1149000 |
| 2024-08-03 | $0.1188000 | $0.0959 | $0.1212000 | $0.0936 |
| 2024-08-04 | $0.0959 | $0.0909 | $0.0998600 | $0.0871 |
| 2024-08-05 | $0.0909 | $0.0895 | $0.0916 | $0.0806 |
| 2024-08-06 | $0.0895 | $0.0879 | $0.0936 | $0.0874 |
| 2024-08-07 | $0.0879 | $0.0863 | $0.0942 | $0.0845 |
| 2024-08-08 | $0.0863 | $0.0933 | $0.0937 | $0.0855 |
| 2024-08-09 | $0.0933 | $0.0866 | $0.0945 | $0.0831 |
| 2024-08-10 | $0.0866 | $0.0840 | $0.0897 | $0.0822 |
| 2024-08-11 | $0.0840 | $0.0763 | $0.0869 | $0.0732 |
| 2024-08-12 | $0.0763 | $0.0776 | $0.0814 | $0.0722 |
| 2024-08-13 | $0.0776 | $0.0765 | $0.0791 | $0.0703 |
| 2024-08-14 | $0.0765 | $0.0675 | $0.0790 | $0.0651 |
| 2024-08-15 | $0.0675 | $0.0723 | $0.0783 | $0.0645 |
| 2024-08-16 | $0.0723 | $0.0687 | $0.0772 | $0.0643 |
| 2024-08-17 | $0.0687 | $0.0662 | $0.0708 | $0.0637 |
| 2024-08-18 | $0.0662 | $0.0633 | $0.0664 | $0.0632 |
| 2024-08-19 | $0.0633 | $0.0623 | $0.0669 | $0.0618 |
| 2024-08-20 | $0.0623 | $0.0614 | $0.0659 | $0.0594 |
| 2024-08-21 | $0.0614 | $0.0611 | $0.0675 | $0.0608 |
| 2024-08-22 | $0.0611 | $0.0656 | $0.0707 | $0.0609 |
| 2024-08-23 | $0.0656 | $0.0695 | $0.0768 | $0.0641 |
| 2024-08-24 | $0.0695 | $0.0683 | $0.0753 | $0.0673 |
| 2024-08-25 | $0.0683 | $0.0693 | $0.0717 | $0.0646 |
| 2024-08-26 | $0.0693 | $0.0752 | $0.0753 | $0.0653 |
| 2024-08-27 | $0.0752 | $0.0658 | $0.0776 | $0.0643 |
| 2024-08-28 | $0.0658 | $0.0640 | $0.0679 | $0.0631 |
| 2024-08-29 | $0.0640 | $0.0630 | $0.0654 | $0.0623 |
| 2024-08-30 | $0.0630 | $0.0590 | $0.0648 | $0.0587 |
| 2024-08-31 | $0.0590 | $0.0620 | $0.0628 | $0.0590 |
| 2024-09-01 | $0.0620 | $0.0607 | $0.0624 | $0.0589 |
| 2024-09-02 | $0.0607 | $0.0626 | $0.0697 | $0.0584 |
| 2024-09-03 | $0.0626 | $0.0599 | $0.0651 | $0.0589 |
| 2024-09-04 | $0.0599 | $0.0562 | $0.0608 | $0.0558 |
| 2024-09-05 | $0.0562 | $0.0532 | $0.0602 | $0.0474100 |
| 2024-09-06 | $0.0532 | $0.0533 | $0.0557 | $0.0506 |
| 2024-09-07 | $0.0533 | $0.0577 | $0.0608 | $0.0532 |
| 2024-09-08 | $0.0577 | $0.0637 | $0.0648 | $0.0570 |
| 2024-09-09 | $0.0637 | $0.0683 | $0.0699 | $0.0625 |
| 2024-09-10 | $0.0683 | $0.0630 | $0.0685 | $0.0624 |
| 2024-09-11 | $0.0630 | $0.0623 | $0.0635 | $0.0595 |
| 2024-09-12 | $0.0623 | $0.0768 | $0.0830 | $0.0617 |
| 2024-09-13 | $0.0768 | $0.0666 | $0.0769 | $0.0662 |
| 2024-09-14 | $0.0666 | $0.0757 | $0.0778 | $0.0643 |
| 2024-09-15 | $0.0757 | $0.0642 | $0.0783 | $0.0629 |
| 2024-09-16 | $0.0642 | $0.0671 | $0.0691 | $0.0625 |
| 2024-09-17 | $0.0671 | $0.0666 | $0.0695 | $0.0655 |
| 2024-09-18 | $0.0666 | $0.0644 | $0.0688 | $0.0640 |
| 2024-09-19 | $0.0644 | $0.0646 | $0.0667 | $0.0581 |
| 2024-09-20 | $0.0646 | $0.0648 | $0.0682 | $0.0594 |
| 2024-09-21 | $0.0648 | $0.0611 | $0.0649 | $0.0569 |
| 2024-09-22 | $0.0611 | $0.0604 | $0.0618 | $0.0583 |
| 2024-09-23 | $0.0604 | $0.0616 | $0.0665 | $0.0600 |
| 2024-09-24 | $0.0616 | $0.0649 | $0.0665 | $0.0587 |
| 2024-09-25 | $0.0649 | $0.0631 | $0.0841 | $0.0621 |
| 2024-09-26 | $0.0631 | $0.0603 | $0.0673 | $0.0597 |
| 2024-09-27 | $0.0603 | $0.0615 | $0.0651 | $0.0598 |
| 2024-09-28 | $0.0615 | $0.0622 | $0.0650 | $0.0575 |
| 2024-09-29 | $0.0622 | $0.0605 | $0.0628 | $0.0590 |
| 2024-09-30 | $0.0605 | $0.0591 | $0.0636 | $0.0569 |
| 2024-10-01 | $0.0591 | $0.0547 | $0.0591 | $0.0512 |
| 2024-10-02 | $0.0547 | $0.0516 | $0.0601 | $0.0510 |
| 2024-10-03 | $0.0516 | $0.0610 | $0.0639 | $0.0507 |
| 2024-10-04 | $0.0610 | $0.0592 | $0.0818 | $0.0559 |
| 2024-10-05 | $0.0592 | $0.0555 | $0.0612 | $0.0551 |
| 2024-10-06 | $0.0555 | $0.0553 | $0.0572 | $0.0524 |
| 2024-10-07 | $0.0553 | $0.0539 | $0.0554 | $0.0534 |
| 2024-10-08 | $0.0539 | $0.0536 | $0.0552 | $0.0486700 |
| 2024-10-09 | $0.0536 | $0.0582 | $0.0686 | $0.0528 |
| 2024-10-10 | $0.0582 | $0.0635 | $0.0636 | $0.0558 |
| 2024-10-11 | $0.0635 | $0.0657 | $0.0807 | $0.0626 |
| 2024-10-12 | $0.0657 | $0.0773 | $0.0840 | $0.0644 |
| 2024-10-13 | $0.0773 | $0.0767 | $0.0809 | $0.0640 |
| 2024-10-14 | $0.0767 | $0.0810 | $0.0950 | $0.0752 |
| 2024-10-15 | $0.0810 | $0.0772 | $0.0839 | $0.0744 |
| 2024-10-16 | $0.0772 | $0.0797 | $0.0863 | $0.0759 |
| 2024-10-17 | $0.0797 | $0.0865 | $0.0900 | $0.0772 |
| 2024-10-18 | $0.0865 | $0.1069000 | $0.1088000 | $0.0845 |
| 2024-10-19 | $0.1069000 | $0.1156000 | $0.1204000 | $0.1047000 |
| 2024-10-20 | $0.1156000 | $0.1117000 | $0.1167000 | $0.1095000 |
| 2024-10-21 | $0.1117000 | $0.1053000 | $0.1167000 | $0.1029000 |
| 2024-10-22 | $0.1053000 | $0.1033000 | $0.1245000 | $0.1030000 |
| 2024-10-23 | $0.1033000 | $0.0946 | $0.1059000 | $0.0888 |
| 2024-10-24 | $0.0946 | $0.0910 | $0.0979 | $0.0865 |
| 2024-10-25 | $0.0910 | $0.0978 | $0.1020000 | $0.0854 |
| 2024-10-26 | $0.0978 | $0.1002000 | $0.1024000 | $0.0920 |
| 2024-10-27 | $0.1002000 | $0.1009000 | $0.1032000 | $0.0962 |
| 2024-10-28 | $0.1009000 | $0.0934 | $0.1022000 | $0.0881 |
| 2024-10-29 | $0.0934 | $0.0891 | $0.0938 | $0.0880 |
| 2024-10-30 | $0.0891 | $0.0894 | $0.0950 | $0.0858 |
| 2024-10-31 | $0.0894 | $0.0747 | $0.0896 | $0.0744 |
| 2024-11-01 | $0.0747 | $0.0768 | $0.0804 | $0.0740 |
| 2024-11-02 | $0.0768 | $0.0756 | $0.0777 | $0.0724 |
| 2024-11-03 | $0.0756 | $0.0734 | $0.0757 | $0.0725 |
| 2024-11-04 | $0.0734 | $0.0957 | $0.1017000 | $0.0716 |
| 2024-11-05 | $0.0957 | $0.0970 | $0.0990 | $0.0933 |
| 2024-11-06 | $0.0970 | $0.1004000 | $0.1010000 | $0.0945 |
| 2024-11-07 | $0.1004000 | $0.1019000 | $0.1116000 | $0.0958 |
| 2024-11-08 | $0.1019000 | $0.1391000 | $0.1430000 | $0.0994100 |
| 2024-11-09 | $0.1391000 | $0.1297000 | $0.1481000 | $0.1253000 |
| 2024-11-10 | $0.1297000 | $0.1611000 | $0.1642000 | $0.1225000 |
| 2024-11-11 | $0.1611000 | $0.3061000 | $0.3432000 | $0.1608000 |
| 2024-11-12 | $0.3061000 | $0.3492000 | $0.3848000 | $0.2514000 |
| 2024-11-13 | $0.3492000 | $0.3874000 | $0.4330000 | $0.3464000 |
| 2024-11-14 | $0.3874000 | $0.4451000 | $0.4668000 | $0.3296000 |
| 2024-11-15 | $0.4451000 | $0.6577000 | $0.7441000 | $0.4123000 |
| 2024-11-16 | $0.6577000 | $0.5684000 | $0.7257000 | $0.5611000 |
| 2024-11-17 | $0.5684000 | $0.4742000 | $0.6352000 | $0.4437000 |
| 2024-11-18 | $0.4742000 | $0.4653000 | $0.5608000 | $0.4249000 |
| 2024-11-19 | $0.4653000 | $0.3598000 | $0.4818000 | $0.3324000 |
| 2024-11-20 | $0.3598000 | $0.4395000 | $0.4864000 | $0.2178000 |
| 2024-11-21 | $0.4395000 | $0.3844000 | $0.5325000 | $0.3726000 |
| 2024-11-22 | $0.3844000 | $0.3770000 | $0.4448000 | $0.3713000 |
| 2024-11-23 | $0.3770000 | $0.3199000 | $0.3878000 | $0.2886000 |
| 2024-11-24 | $0.3199000 | $0.2925000 | $0.3842000 | $0.2757000 |
| 2024-11-25 | $0.2925000 | $0.2645000 | $0.3067000 | $0.2585000 |
| 2024-11-26 | $0.2645000 | $0.2997000 | $0.3092000 | $0.2281000 |
| 2024-11-27 | $0.2997000 | $0.3681000 | $0.4309000 | $0.2918000 |
| 2024-11-28 | $0.3681000 | $0.3203000 | $0.3727000 | $0.3188000 |
| 2024-11-29 | $0.3203000 | $0.3329000 | $0.3443000 | $0.3069000 |
| 2024-11-30 | $0.3329000 | $0.3531000 | $0.3815000 | $0.3167000 |
| 2024-12-01 | $0.3531000 | $0.4999000 | $0.5270000 | $0.3493000 |
| 2024-12-02 | $0.4999000 | $0.4666000 | $0.4994000 | $0.4472000 |
| 2024-12-03 | $0.4666000 | $0.4292000 | $0.4686000 | $0.3886000 |
| 2024-12-04 | $0.4292000 | $0.4486000 | $0.5416000 | $0.4248000 |
| 2024-12-05 | $0.4486000 | $0.4038000 | $0.4944000 | $0.4031000 |
| 2024-12-06 | $0.4038000 | $0.3464000 | $0.4293000 | $0.3375000 |
| 2024-12-07 | $0.3464000 | $0.4226000 | $0.5070000 | $0.3395000 |
| 2024-12-08 | $0.4226000 | $0.4002000 | $0.4615000 | $0.3913000 |
| 2024-12-09 | $0.4002000 | $0.3680000 | $0.4418000 | $0.3182000 |
| 2024-12-10 | $0.3680000 | $0.3766000 | $0.4184000 | $0.3107000 |
| 2024-12-11 | $0.3766000 | $0.3700000 | $0.4543000 | $0.3540000 |
| 2024-12-12 | $0.3700000 | $0.3798000 | $0.3957000 | $0.3572000 |
| 2024-12-13 | $0.3798000 | $0.3501000 | $0.3842000 | $0.3321000 |
| 2024-12-14 | $0.3501000 | $0.3446000 | $0.3594000 | $0.3352000 |
| 2024-12-15 | $0.3446000 | $0.3028000 | $0.3453000 | $0.2988000 |
| 2024-12-16 | $0.3028000 | $0.2950000 | $0.3189000 | $0.2737000 |
| 2024-12-17 | $0.2950000 | $0.3049000 | $0.3360000 | $0.2806000 |
| 2024-12-18 | $0.3049000 | $0.3358000 | $0.4365000 | $0.2803000 |
| 2024-12-19 | $0.3358000 | $0.3937000 | $0.4259000 | $0.3203000 |
| 2024-12-20 | $0.3937000 | $0.3727000 | $0.3957000 | $0.3122000 |
| 2024-12-21 | $0.3727000 | $0.3627000 | $0.3793000 | $0.3575000 |
| 2024-12-22 | $0.3627000 | $0.3282000 | $0.3632000 | $0.3277000 |
| 2024-12-23 | $0.3282000 | $0.3744000 | $0.3952000 | $0.3072000 |
| 2024-12-24 | $0.3744000 | $0.4173000 | $0.4195000 | $0.3344000 |
| 2024-12-25 | $0.4173000 | $0.3942000 | $0.4386000 | $0.3917000 |
| 2024-12-26 | $0.3942000 | $0.3552000 | $0.4333000 | $0.3489000 |
| 2024-12-27 | $0.3552000 | $0.3345000 | $0.3961000 | $0.3345000 |
| 2024-12-28 | $0.3345000 | $0.3814000 | $0.4081000 | $0.3297000 |
| 2024-12-29 | $0.3814000 | $0.3432000 | $0.3855000 | $0.3348000 |
| 2024-12-30 | $0.3432000 | $0.3436000 | $0.3629000 | $0.3105000 |
| 2024-12-31 | $0.3436000 | $0.3423000 | $0.3472000 | $0.3240000 |
| 2025-01-01 | $0.3423000 | $0.3353000 | $0.3573000 | $0.3252000 |
| 2025-01-02 | $0.3353000 | $0.3280000 | $0.3866000 | $0.3142000 |
| 2025-01-03 | $0.3280000 | $0.3210000 | $0.3499000 | $0.2823000 |
| 2025-01-04 | $0.3210000 | $0.3049000 | $0.3222000 | $0.2864000 |
| 2025-01-05 | $0.3049000 | $0.2845000 | $0.3130000 | $0.2774000 |
| 2025-01-06 | $0.2845000 | $0.2929000 | $0.3158000 | $0.2674000 |
| 2025-01-07 | $0.2929000 | $0.2810000 | $0.3369000 | $0.2741000 |
| 2025-01-08 | $0.2810000 | $0.2847000 | $0.3412000 | $0.2717000 |
| 2025-01-09 | $0.2847000 | $0.2579000 | $0.2935000 | $0.2579000 |
| 2025-01-10 | $0.2579000 | $0.2576000 | $0.2702000 | $0.2517000 |
| 2025-01-11 | $0.2576000 | $0.2412000 | $0.2595000 | $0.2412000 |
| 2025-01-12 | $0.2412000 | $0.2493000 | $0.2618000 | $0.2409000 |
| 2025-01-13 | $0.2493000 | $0.2306000 | $0.2508000 | $0.2068000 |
| 2025-01-14 | $0.2306000 | $0.2165000 | $0.2335000 | $0.2142000 |
| 2025-01-15 | $0.2165000 | $0.3120000 | $0.3188000 | $0.2133000 |
| 2025-01-16 | $0.3120000 | $0.3154000 | $0.3589000 | $0.3076000 |
| 2025-01-17 | $0.3154000 | $0.3083000 | $0.3622000 | $0.3078000 |
| 2025-01-18 | $0.3083000 | $0.2437000 | $0.3081000 | $0.2320000 |
| 2025-01-19 | $0.2437000 | $0.2399000 | $0.2633000 | $0.2035000 |
| 2025-01-20 | $0.2399000 | $0.2237000 | $0.2692000 | $0.2090000 |
| 2025-01-21 | $0.2237000 | $0.2487000 | $0.2510000 | $0.2117000 |
| 2025-01-22 | $0.2487000 | $0.1993000 | $0.2506000 | $0.1970000 |
| 2025-01-23 | $0.1993000 | $0.1944000 | $0.2361000 | $0.1791000 |
| 2025-01-24 | $0.1944000 | $0.1959000 | $0.2212000 | $0.1786000 |
| 2025-01-25 | $0.1959000 | $0.1833000 | $0.1960000 | $0.1832000 |
| 2025-01-26 | $0.1833000 | $0.1701000 | $0.1877000 | $0.1696000 |
| 2025-01-27 | $0.1701000 | $0.1650000 | $0.1738000 | $0.1371000 |
| 2025-01-28 | $0.1650000 | $0.1730000 | $0.2081000 | $0.1647000 |
| 2025-01-29 | $0.1730000 | $0.1687000 | $0.1777000 | $0.1534000 |
| 2025-01-30 | $0.1687000 | $0.1755000 | $0.1847000 | $0.1680000 |
| 2025-01-31 | $0.1755000 | $0.1758000 | $0.1821000 | $0.1625000 |
| 2025-02-01 | $0.1758000 | $0.1608000 | $0.1761000 | $0.1528000 |
| 2025-02-02 | $0.1608000 | $0.1448000 | $0.1609000 | $0.1401000 |
| 2025-02-03 | $0.1448000 | $0.1547000 | $0.1762000 | $0.1292000 |
| 2025-02-04 | $0.1547000 | $0.1455000 | $0.1555000 | $0.1440000 |
| 2025-02-05 | $0.1455000 | $0.1409000 | $0.1734000 | $0.1353000 |
| 2025-02-06 | $0.1409000 | $0.1296000 | $0.1484000 | $0.1258000 |
| 2025-02-07 | $0.1296000 | $0.1206000 | $0.1338000 | $0.1157000 |
| 2025-02-08 | $0.1206000 | $0.1118000 | $0.1222000 | $0.1056000 |
| 2025-02-09 | $0.1118000 | $0.1241000 | $0.1383000 | $0.1074000 |
| 2025-02-10 | $0.1241000 | $0.1308000 | $0.1459000 | $0.1188000 |
| 2025-02-11 | $0.1308000 | $0.1251000 | $0.1314000 | $0.1179000 |
| 2025-02-12 | $0.1251000 | $0.1137000 | $0.1253000 | $0.1110000 |
| 2025-02-13 | $0.1137000 | $0.1064000 | $0.1155000 | $0.1062000 |
| 2025-02-14 | $0.1064000 | $0.1118000 | $0.1166000 | $0.1062000 |
| 2025-02-15 | $0.1118000 | $0.1177000 | $0.1181000 | $0.1098000 |
| 2025-02-16 | $0.1177000 | $0.1079000 | $0.1217000 | $0.1077000 |
| 2025-02-17 | $0.1079000 | $0.1005000 | $0.1086000 | $0.0994900 |
| 2025-02-18 | $0.1005000 | $0.1078000 | $0.1084000 | $0.1003000 |
| 2025-02-19 | $0.1078000 | $0.1254000 | $0.1262000 | $0.1078000 |
| 2025-02-20 | $0.1254000 | $0.1552000 | $0.1798000 | $0.1254000 |
| 2025-02-21 | $0.1552000 | $0.1870000 | $0.2452000 | $0.1551000 |
| 2025-02-22 | $0.1870000 | $0.2342000 | $0.2346000 | $0.1871000 |
| 2025-02-23 | $0.2342000 | $0.2243000 | $0.2376000 | $0.2106000 |
| 2025-02-24 | $0.2243000 | $0.1760000 | $0.2454000 | $0.1691000 |
| 2025-02-25 | $0.1760000 | $0.1653000 | $0.1770000 | $0.1441000 |
| 2025-02-26 | $0.1653000 | $0.1682000 | $0.1837000 | $0.1552000 |
| 2025-02-27 | $0.1682000 | $0.1697000 | $0.2075000 | $0.1603000 |
| 2025-02-28 | $0.1697000 | $0.1771000 | $0.1877000 | $0.1318000 |
| 2025-03-01 | $0.1771000 | $0.1849000 | $0.2701000 | $0.1706000 |
| 2025-03-02 | $0.1849000 | $0.2374000 | $0.2394000 | $0.1758000 |
| 2025-03-03 | $0.2374000 | $0.1812000 | $0.2483000 | $0.1784000 |
| 2025-03-04 | $0.1812000 | $0.1616000 | $0.1914000 | $0.1323000 |
| 2025-03-05 | $0.1616000 | $0.1722000 | $0.1814000 | $0.1576000 |
| 2025-03-06 | $0.1722000 | $0.1631000 | $0.2299000 | $0.1604000 |
| 2025-03-07 | $0.1631000 | $0.1540000 | $0.1750000 | $0.1498000 |
| 2025-03-08 | $0.1540000 | $0.1407000 | $0.1583000 | $0.1345000 |
| 2025-03-09 | $0.1407000 | $0.1259000 | $0.1464000 | $0.1188000 |
| 2025-03-10 | $0.1259000 | $0.1064000 | $0.1343000 | $0.1044000 |
| 2025-03-11 | $0.1064000 | $0.1240000 | $0.1303000 | $0.1033000 |
| 2025-03-12 | $0.1240000 | $0.1109000 | $0.1250000 | $0.0990 |
| 2025-03-13 | $0.1109000 | $0.0977 | $0.1179000 | $0.0920 |
| 2025-03-14 | $0.0977 | $0.1212000 | $0.1318000 | $0.0965 |
| 2025-03-15 | $0.1212000 | $0.1222000 | $0.1381000 | $0.1190000 |
| 2025-03-16 | $0.1222000 | $0.1182000 | $0.1318000 | $0.1167000 |
| 2025-03-17 | $0.1182000 | $0.1123000 | $0.1263000 | $0.1089000 |
| 2025-03-18 | $0.1123000 | $0.1031000 | $0.1189000 | $0.1015000 |
| 2025-03-19 | $0.1031000 | $0.1018000 | $0.1093000 | $0.0980 |
| 2025-03-20 | $0.1018000 | $0.1015000 | $0.1095000 | $0.0998300 |
| 2025-03-21 | $0.1015000 | $0.0948 | $0.1099000 | $0.0887 |
| 2025-03-22 | $0.0948 | $0.0927 | $0.1100000 | $0.0876 |
| 2025-03-23 | $0.0927 | $0.1063000 | $0.1099000 | $0.0912 |
| 2025-03-24 | $0.1063000 | $0.0961 | $0.1113000 | $0.0931 |
| 2025-03-25 | $0.0961 | $0.0966 | $0.1048000 | $0.0921 |
| 2025-03-26 | $0.0966 | $0.0874 | $0.0981 | $0.0868 |
| 2025-03-27 | $0.0874 | $0.0948 | $0.1004000 | $0.0853 |
| 2025-03-28 | $0.0948 | $0.0887 | $0.0994100 | $0.0884 |
| 2025-03-29 | $0.0887 | $0.0822 | $0.0957 | $0.0800 |
| 2025-03-30 | $0.0822 | $0.0788 | $0.0880 | $0.0753 |
| 2025-03-31 | $0.0788 | $0.0956 | $0.1633000 | $0.0751 |
| 2025-04-01 | $0.0956 | $0.1002000 | $0.1007000 | $0.0936 |
| 2025-04-02 | $0.1002000 | $0.0920 | $0.1027000 | $0.0917 |
| 2025-04-03 | $0.0920 | $0.0990 | $0.1045000 | $0.0851 |
| 2025-04-04 | $0.0990 | $0.0985 | $0.1007000 | $0.0949 |
| 2025-04-05 | $0.0985 | $0.0991400 | $0.1007000 | $0.0979 |
| 2025-04-06 | $0.0991400 | $0.0829 | $0.0999300 | $0.0786 |
| 2025-04-07 | $0.0829 | $0.0832 | $0.0990 | $0.0747 |
| 2025-04-08 | $0.0832 | $0.0838 | $0.0982 | $0.0812 |
| 2025-04-09 | $0.0838 | $0.1014000 | $0.1174000 | $0.0831 |
| 2025-04-10 | $0.1014000 | $0.0982 | $0.1019000 | $0.0925 |
| 2025-04-11 | $0.0982 | $0.1015000 | $0.1151000 | $0.0952 |
| 2025-04-12 | $0.1015000 | $0.0994600 | $0.1028000 | $0.0967 |
| 2025-04-13 | $0.0994600 | $0.0908 | $0.0997000 | $0.0884 |
| 2025-04-14 | $0.0908 | $0.0899 | $0.0962 | $0.0853 |
| 2025-04-15 | $0.0899 | $0.0907 | $0.0998000 | $0.0898 |
| 2025-04-16 | $0.0907 | $0.0876 | $0.0980 | $0.0848 |
| 2025-04-17 | $0.0876 | $0.0990 | $0.1068000 | $0.0856 |
| 2025-04-18 | $0.0990 | $0.0994800 | $0.1009000 | $0.0974 |
| 2025-04-19 | $0.0994800 | $0.0992000 | $0.1010000 | $0.0973 |
| 2025-04-20 | $0.0992000 | $0.0990000 | $0.1007000 | $0.0976 |
| 2025-04-21 | $0.0990000 | $0.0990100 | $0.1008000 | $0.0979 |
| 2025-04-22 | $0.0990100 | $0.0994000 | $0.1035000 | $0.0973 |
| 2025-04-23 | $0.0994000 | $0.0969 | $0.1207000 | $0.0955 |
| 2025-04-24 | $0.0969 | $0.0955 | $0.0992800 | $0.0904 |
| 2025-04-25 | $0.0955 | $0.0937 | $0.0985 | $0.0892 |
| 2025-04-26 | $0.0937 | $0.0930 | $0.0971 | $0.0904 |
| 2025-04-27 | $0.0930 | $0.0848 | $0.0932 | $0.0812 |
| 2025-04-28 | $0.0848 | $0.0844 | $0.0887 | $0.0816 |
| 2025-04-29 | $0.0844 | $0.0774 | $0.0866 | $0.0773 |
| 2025-04-30 | $0.0774 | $0.0782 | $0.0857 | $0.0766 |
| 2025-05-01 | $0.0782 | $0.0830 | $0.0895 | $0.0753 |
| 2025-05-02 | $0.0830 | $0.0806 | $0.0851 | $0.0789 |
| 2025-05-03 | $0.0806 | $0.0800 | $0.0851 | $0.0787 |
| 2025-05-04 | $0.0800 | $0.0792 | $0.0843 | $0.0788 |
| 2025-05-05 | $0.0792 | $0.0760 | $0.0802 | $0.0756 |
| 2025-05-06 | $0.0760 | $0.0692 | $0.0773 | $0.0671 |
| 2025-05-07 | $0.0692 | $0.0784 | $0.0918 | $0.0636 |
| 2025-05-08 | $0.0784 | $0.0988 | $0.0989 | $0.0777 |
| 2025-05-09 | $0.0988 | $0.1088000 | $0.1144000 | $0.0938 |
| 2025-05-10 | $0.1088000 | $0.1293000 | $0.1308000 | $0.1077000 |
| 2025-05-11 | $0.1293000 | $0.1182000 | $0.1338000 | $0.1122000 |
| 2025-05-12 | $0.1182000 | $0.1107000 | $0.1245000 | $0.1036000 |
| 2025-05-13 | $0.1107000 | $0.1053000 | $0.1107000 | $0.1027000 |
| 2025-05-14 | $0.1053000 | $0.0933 | $0.1073000 | $0.0928 |
| 2025-05-15 | $0.0933 | $0.0870 | $0.0944 | $0.0855 |
| 2025-05-16 | $0.0870 | $0.0905 | $0.0927 | $0.0859 |
| 2025-05-17 | $0.0905 | $0.0832 | $0.0907 | $0.0823 |
| 2025-05-18 | $0.0832 | $0.0858 | $0.0906 | $0.0821 |
| 2025-05-19 | $0.0858 | $0.0845 | $0.0881 | $0.0812 |
| 2025-05-20 | $0.0845 | $0.0971 | $0.0993100 | $0.0845 |
| 2025-05-21 | $0.0971 | $0.0973 | $0.1075000 | $0.0955 |
| 2025-05-22 | $0.0973 | $0.0991300 | $0.1054000 | $0.0951 |
| 2025-05-23 | $0.0991300 | $0.0956 | $0.0992700 | $0.0941 |
| 2025-05-24 | $0.0956 | $0.0974 | $0.0991700 | $0.0936 |
| 2025-05-25 | $0.0974 | $0.0987 | $0.1007000 | $0.0967 |
| 2025-05-26 | $0.0987 | $0.0942 | $0.1004000 | $0.0918 |
| 2025-05-27 | $0.0942 | $0.1066000 | $0.1186000 | $0.0901 |
| 2025-05-28 | $0.1066000 | $0.0979 | $0.1071000 | $0.0957 |
| 2025-05-29 | $0.0979 | $0.0978 | $0.1030000 | $0.0969 |
| 2025-05-30 | $0.0978 | $0.0928 | $0.1041000 | $0.0885 |
| 2025-05-31 | $0.0928 | $0.0970 | $0.1056000 | $0.0897 |
| 2025-06-01 | $0.0970 | $0.0963 | $0.0974 | $0.0910 |
| 2025-06-02 | $0.0963 | $0.0985 | $0.1029000 | $0.0923 |
| 2025-06-03 | $0.0985 | $0.1092000 | $0.1120000 | $0.0984 |
| 2025-06-04 | $0.1092000 | $0.1051000 | $0.1098000 | $0.1007000 |
| 2025-06-05 | $0.1051000 | $0.0994100 | $0.1105000 | $0.0957 |
| 2025-06-06 | $0.0994100 | $0.1305000 | $0.1537000 | $0.0991800 |
| 2025-06-07 | $0.1305000 | $0.1709000 | $0.1974000 | $0.1294000 |
| 2025-06-08 | $0.1709000 | $0.1585000 | $0.1712000 | $0.1556000 |
| 2025-06-09 | $0.1585000 | $0.1897000 | $0.2083000 | $0.1442000 |
| 2025-06-10 | $0.1897000 | $0.1768000 | $0.1934000 | $0.1620000 |
| 2025-06-11 | $0.1768000 | $0.1690000 | $0.1896000 | $0.1663000 |
| 2025-06-12 | $0.1690000 | $0.1588000 | $0.1722000 | $0.1536000 |
| 2025-06-13 | $0.1588000 | $0.1628000 | $0.1754000 | $0.1381000 |
| 2025-06-14 | $0.1628000 | $0.1495000 | $0.1709000 | $0.1395000 |
| 2025-06-15 | $0.1495000 | $0.1473000 | $0.1585000 | $0.1402000 |
| 2025-06-16 | $0.1473000 | $0.1433000 | $0.1537000 | $0.1423000 |
| 2025-06-17 | $0.1433000 | $0.1215000 | $0.1475000 | $0.1116000 |
| 2025-06-18 | $0.1215000 | $0.1416000 | $0.1459000 | $0.1154000 |
| 2025-06-19 | $0.1416000 | $0.1408000 | $0.1442000 | $0.1344000 |
| 2025-06-20 | $0.1408000 | $0.1357000 | $0.1663000 | $0.1294000 |
| 2025-06-21 | $0.1357000 | $0.1211000 | $0.1747000 | $0.1159000 |
| 2025-06-22 | $0.1211000 | $0.1164000 | $0.2002000 | $0.1132000 |
| 2025-06-23 | $0.1164000 | $0.1479000 | $0.1808000 | $0.1164000 |
| 2025-06-24 | $0.1479000 | $0.1620000 | $0.1825000 | $0.1426000 |
| 2025-06-25 | $0.1620000 | $0.1534000 | $0.1745000 | $0.1507000 |
| 2025-06-26 | $0.1534000 | $0.1527000 | $0.1786000 | $0.1503000 |
| 2025-06-27 | $0.1527000 | $0.1522000 | $0.1605000 | $0.1485000 |
| 2025-06-28 | $0.1522000 | $0.1415000 | $0.1522000 | $0.1339000 |
| 2025-06-29 | $0.1415000 | $0.1682000 | $0.2130000 | $0.1353000 |
| 2025-06-30 | $0.1682000 | $0.1817000 | $0.1890000 | $0.1620000 |
| 2025-07-01 | $0.1817000 | $0.1913000 | $0.2227000 | $0.1691000 |
| 2025-07-02 | $0.1913000 | $0.1829000 | $0.2449000 | $0.1780000 |
| 2025-07-03 | $0.1829000 | $0.1852000 | $0.1893000 | $0.1730000 |
| Paar | Vahetus |
|---|---|
| ALVA/ETH | bilaxy |
| ALVA/USDT | bitget |
| ALVA/USDT | mexc |
| ALVA/USDT | poloniex |
