ALPACA Coin Values ALPACA
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-04-24 | $0.7988000 | $0.6880000 | $0.7864000 | $0.6519000 |
2021-04-25 | $0.6880000 | $0.7347000 | $0.8011000 | $0.7064000 |
2021-04-26 | $0.7347000 | $1.33 | $1.41 | $0.7810000 |
2021-04-27 | $1.33 | $1.83 | $2.00 | $1.26 |
2021-04-28 | $1.83 | $1.63 | $1.98 | $1.45 |
2021-04-29 | $1.63 | $1.84 | $2.58 | $1.59 |
2021-04-30 | $1.84 | $2.22 | $2.51 | $1.76 |
2021-05-01 | $2.22 | $2.51 | $2.96 | $2.15 |
2021-05-02 | $2.51 | $3.28 | $3.38 | $2.50 |
2021-05-03 | $3.28 | $3.47 | $4.88 | $3.23 |
2021-05-04 | $3.47 | $3.13 | $3.53 | $2.65 |
2021-05-05 | $3.13 | $3.13 | $3.18 | $3.05 |
2021-05-06 | $3.03 | $3.02 | $3.11 | $2.88 |
2021-05-07 | $3.02 | $2.91 | $3.09 | $2.84 |
2021-05-08 | $2.91 | $2.48 | $3.30 | $2.23 |
2021-05-09 | $2.48 | $2.66 | $2.93 | $2.49 |
2021-05-10 | $2.66 | $2.26 | $2.70 | $1.87 |
2021-05-11 | $2.26 | $2.51 | $3.40 | $2.33 |
2021-05-12 | $2.51 | $2.23 | $2.36 | $1.98 |
2021-05-13 | $2.23 | $1.94 | $2.24 | $1.26 |
2021-05-14 | $1.94 | $1.93 | $2.27 | $1.38 |
2021-05-15 | $1.93 | $1.59 | $1.78 | $1.31 |
2021-05-16 | $1.59 | $1.36 | $1.79 | $1.36 |
2021-05-17 | $1.36 | $1.24 | $1.24 | $1.24 |
2021-05-18 | $1.24 | $1.27 | $1.34 | $1.27 |
2021-05-19 | $1.27 | $0.8423000 | $1.04 | $0.8423000 |
2021-05-20 | $0.8423000 | $1.20 | $1.68 | $0.8294000 |
2021-05-21 | $1.20 | $1.01 | $1.22 | $1.00 |
2021-05-22 | $1.01 | $0.8853000 | $0.9710000 | $0.8644000 |
2021-05-23 | $0.8853000 | $0.9009000 | $0.9009000 | $0.8088000 |
2021-05-24 | $0.9009000 | $0.9726000 | $1.14 | $0.9099000 |
2021-05-25 | $0.9726000 | $0.9942000 | $0.9942000 | $0.9942000 |
2021-05-26 | $0.9942000 | $1.06 | $1.06 | $0.9851000 |
2021-05-27 | $1.06 | $1.01 | $1.01 | $1.01 |
2021-05-28 | $1.01 | $0.8892000 | $0.8892000 | $0.8892000 |
2021-05-29 | $0.8858000 | $0.8367000 | $0.8367000 | $0.8367000 |
2021-05-30 | $0.8367000 | $0.9240000 | $0.9514000 | $0.7948000 |
2021-05-31 | $0.9240000 | $0.9422000 | $0.9465000 | $0.8779000 |
2021-06-01 | $0.9281000 | $0.9496000 | $1.03 | $0.8656000 |
2021-06-02 | $0.9496000 | $1.01 | $1.06 | $0.8818000 |
2021-06-03 | $1.01 | $1.06 | $1.11 | $0.9630000 |
2021-06-04 | $1.06 | $0.9815000 | $1.06 | $0.9505000 |
2021-06-05 | $0.9815000 | $0.8980000 | $1.03 | $0.8499000 |
2021-06-06 | $0.8999000 | $0.8816000 | $0.9976000 | $0.8751000 |
2021-06-07 | $0.8816000 | $0.9195000 | $0.9314000 | $0.8000000 |
2021-06-08 | $0.9195000 | $0.7897000 | $0.8930000 | $0.7425000 |
2021-06-09 | $0.7897000 | $0.8216000 | $0.8216000 | $0.8216000 |
2021-06-10 | $0.8216000 | $0.9192000 | $0.9216000 | $0.7778000 |
2021-06-11 | $0.9192000 | $0.8681000 | $0.9185000 | $0.8137000 |
2021-06-12 | $0.8681000 | $0.7841000 | $0.8924000 | $0.7488000 |
2021-06-13 | $0.7841000 | $0.8418000 | $0.9130000 | $0.7933000 |
2021-06-14 | $0.8418000 | $0.9259000 | $0.9368000 | $0.8314000 |
2021-06-15 | $0.9259000 | $0.7989000 | $0.9221000 | $0.7628000 |
2021-06-16 | $0.7989000 | $0.7532000 | $0.8143000 | $0.6949000 |
2021-06-17 | $0.7532000 | $0.8137000 | $0.8856000 | $0.7546000 |
2021-06-18 | $0.8137000 | $0.7585000 | $0.8255000 | $0.7400000 |
2021-06-19 | $0.7585000 | $0.7611000 | $0.7982000 | $0.7200000 |
2021-06-20 | $0.7611000 | $0.8021000 | $0.8380000 | $0.7810000 |
2021-06-21 | $0.8021000 | $0.6145000 | $0.6787000 | $0.6007000 |
2021-06-22 | $0.6145000 | $0.4491000 | $0.6122000 | $0.2891000 |
2021-06-23 | $0.4491000 | $0.4187000 | $0.4845000 | $0.4144000 |
2021-06-24 | $0.4187000 | $0.4264000 | $0.4378000 | $0.3948000 |
2021-06-25 | $0.4264000 | $0.3751000 | $0.3881000 | $0.3602000 |
2021-06-26 | $0.3751000 | $0.3653000 | $0.3904000 | $0.3453000 |
2021-06-27 | $0.3653000 | $0.3846000 | $0.4167000 | $0.3747000 |
2021-06-28 | $0.3846000 | $0.4149000 | $0.4355000 | $0.3930000 |
2021-06-29 | $0.4149000 | $0.5074000 | $0.5158000 | $0.4156000 |
2021-06-30 | $0.5074000 | $0.5014000 | $0.5499000 | $0.4816000 |
2021-07-01 | $0.5014000 | $0.6037000 | $0.6218000 | $0.4579000 |
2021-07-02 | $0.6037000 | $0.5631000 | $0.6305000 | $0.5600000 |
2021-07-03 | $0.5631000 | $0.6739000 | $0.7025000 | $0.5746000 |
2021-07-04 | $0.6739000 | $0.6886000 | $0.7160000 | $0.6533000 |
2021-07-05 | $0.6886000 | $0.5993000 | $0.6616000 | $0.5771000 |
2021-07-06 | $0.5993000 | $0.6030000 | $0.6726000 | $0.5781000 |
2021-07-07 | $0.6030000 | $0.5874000 | $0.6150000 | $0.5380000 |
2021-07-08 | $0.5874000 | $0.5584000 | $0.5762000 | $0.5134000 |
2021-07-09 | $0.5584000 | $0.5963000 | $0.6149000 | $0.5529000 |
2021-07-10 | $0.5963000 | $0.5793000 | $0.6049000 | $0.5677000 |
2021-07-11 | $0.5793000 | $0.5998000 | $0.6021000 | $0.5706000 |
2021-07-12 | $0.5998000 | $0.5525000 | $0.5871000 | $0.5454000 |
2021-07-13 | $0.5525000 | $0.5407000 | $0.5507000 | $0.4549000 |
2021-07-14 | $0.5407000 | $0.5047000 | $0.5693000 | $0.5013000 |
2021-07-15 | $0.5047000 | $0.4972000 | $0.5148000 | $0.4853000 |
2021-07-16 | $0.4972000 | $0.4914000 | $0.4987000 | $0.4779000 |
2021-07-17 | $0.4914000 | $0.4712000 | $0.5003000 | $0.4647000 |
2021-07-18 | $0.4712000 | $0.4624000 | $0.4722000 | $0.4531000 |
2021-07-19 | $0.4624000 | $0.4570000 | $0.5105000 | $0.4443000 |
2021-07-20 | $0.4570000 | $0.4161000 | $0.4522000 | $0.4020000 |
2021-07-21 | $0.4161000 | $0.4676000 | $0.4876000 | $0.4614000 |
2021-07-22 | $0.4676000 | $0.4748000 | $0.4847000 | $0.4683000 |
2021-07-23 | $0.4748000 | $0.4681000 | $0.5055000 | $0.4651000 |
2021-07-24 | $0.4681000 | $0.5253000 | $0.5312000 | $0.4785000 |
2021-07-25 | $0.5253000 | $0.5253000 | $0.5479000 | $0.5076000 |
2021-07-26 | $0.5253000 | $0.6015000 | $0.6526000 | $0.5262000 |
2021-07-27 | $0.6015000 | $0.6768000 | $0.7081000 | $0.6100000 |
2021-07-28 | $0.6768000 | $1.13 | $1.17 | $0.6623000 |
2021-07-29 | $1.13 | $1.02 | $1.26 | $1.00 |
2021-07-30 | $1.02 | $0.9813000 | $1.12 | $0.8487000 |
2021-07-31 | $0.9813000 | $0.8881000 | $1.03 | $0.8818000 |
2021-08-01 | $0.8881000 | $0.6054000 | $0.9229000 | $0.6054000 |
2021-08-02 | $0.6054000 | $0.7079000 | $0.8133000 | $0.6177000 |
2021-08-03 | $0.7079000 | $0.7078000 | $0.7575000 | $0.6474000 |
2021-08-04 | $0.7078000 | $0.9292000 | $0.9415000 | $0.7316000 |
2021-08-05 | $0.9292000 | $0.8510000 | $0.9690000 | $0.8253000 |
2021-08-06 | $0.8510000 | $0.9169000 | $0.9253000 | $0.8590000 |
2021-08-07 | $0.9169000 | $1.09 | $1.12 | $0.9158000 |
2021-08-08 | $1.09 | $0.9873000 | $1.07 | $0.9472000 |
2021-08-09 | $0.9873000 | $1.11 | $1.21 | $1.03 |
2021-08-10 | $1.11 | $0.9601000 | $1.12 | $0.9274000 |
2021-08-11 | $0.9601000 | $1.28 | $1.84 | $0.9474000 |
2021-08-12 | $1.15 | $1.14 | $1.16 | $1.04 |
2021-08-13 | $1.14 | $1.14 | $1.28 | $1.10 |
2021-08-14 | $1.14 | $1.09 | $1.14 | $1.05 |
2021-08-15 | $1.09 | $1.13 | $1.21 | $1.09 |
2021-08-16 | $1.13 | $1.15 | $1.17 | $1.03 |
2021-08-17 | $1.15 | $1.43 | $1.69 | $1.05 |
2021-08-18 | $1.43 | $1.40 | $1.67 | $1.31 |
2021-08-19 | $1.40 | $1.39 | $1.50 | $1.36 |
2021-08-20 | $1.39 | $1.45 | $1.55 | $1.40 |
2021-08-21 | $1.45 | $1.45 | $1.46 | $1.42 |
2021-08-22 | $1.41 | $1.36 | $1.46 | $1.33 |
2021-08-23 | $1.36 | $1.40 | $1.44 | $1.33 |
2021-08-24 | $1.40 | $1.28 | $1.37 | $1.23 |
2021-08-25 | $1.28 | $1.39 | $1.39 | $1.26 |
2021-08-26 | $1.39 | $1.24 | $1.34 | $1.18 |
2021-08-27 | $1.24 | $1.30 | $1.33 | $1.23 |
2021-08-28 | $1.30 | $1.25 | $1.31 | $1.21 |
2021-08-29 | $1.25 | $1.39 | $1.41 | $1.21 |
2021-08-30 | $1.39 | $1.22 | $1.39 | $1.20 |
2021-08-31 | $1.22 | $1.21 | $1.30 | $1.20 |
2021-09-01 | $1.21 | $1.29 | $1.38 | $1.24 |
2021-09-02 | $1.29 | $1.21 | $1.28 | $1.19 |
2021-09-03 | $1.21 | $1.22 | $1.27 | $1.19 |
2021-09-04 | $1.22 | $1.19 | $1.22 | $1.15 |
2021-09-05 | $1.19 | $1.19 | $1.22 | $1.19 |
2021-09-06 | $1.19 | $1.28 | $1.28 | $1.18 |
2021-09-07 | $1.28 | $1.08 | $1.18 | $0.9730000 |
2021-09-08 | $1.08 | $0.9995000 | $1.10 | $0.9908000 |
2021-09-09 | $0.9995000 | $1.01 | $1.01 | $0.9780000 |
2021-09-10 | $1.01 | $0.9346000 | $0.9449000 | $0.9195000 |
2021-09-11 | $0.9346000 | $0.9914000 | $1.01 | $0.9509000 |
2021-09-12 | $0.9914000 | $0.9939000 | $0.9952000 | $0.9884000 |
2021-09-18 | $1.08 | $1.12 | $1.12 | $1.09 |
2021-09-19 | $1.12 | $1.06 | $1.09 | $1.06 |
2021-09-20 | $1.06 | $1.17 | $1.17 | $0.9051000 |
2021-09-21 | $1.17 | $0.9774000 | $1.09 | $0.9603000 |
2021-09-22 | $0.9774000 | $1.11 | $1.12 | $1.09 |
2021-09-23 | $1.11 | $1.05 | $1.14 | $1.05 |
2021-09-24 | $1.05 | $0.9546000 | $0.9757000 | $0.9546000 |
2021-09-25 | $0.9538000 | $0.9093000 | $0.9557000 | $0.9016000 |
2021-09-26 | $0.9093000 | $0.8663000 | $0.9105000 | $0.8001000 |
2021-09-27 | $0.8663000 | $0.8340000 | $0.9198000 | $0.8330000 |
2021-09-28 | $0.9536000 | $0.8608000 | $0.9144000 | $0.8178000 |
2021-09-29 | $0.8608000 | $0.8487000 | $0.8741000 | $0.8487000 |
2021-09-30 | $0.8487000 | $0.8900000 | $0.9264000 | $0.8738000 |
2021-10-01 | $0.8900000 | $0.9243000 | $0.9819000 | $0.9194000 |
2021-10-02 | $0.9243000 | $0.9433000 | $0.9463000 | $0.9433000 |
2021-10-03 | $0.8957000 | $0.8877000 | $0.9045000 | $0.8748000 |
2021-10-04 | $0.8877000 | $0.8436000 | $0.8901000 | $0.8248000 |
2021-10-05 | $0.9419000 | $0.8970000 | $0.9785000 | $0.8970000 |
2021-10-06 | $0.8677000 | $0.8519000 | $0.8778000 | $0.8300000 |
2021-10-07 | $0.9123000 | $0.8974000 | $0.9153000 | $0.8752000 |
2021-10-08 | $0.8974000 | $0.8736000 | $0.8911000 | $0.8736000 |
2021-10-09 | $0.8774000 | $0.8664000 | $0.8943000 | $0.8565000 |
2021-10-10 | $0.8664000 | $0.8319000 | $0.8737000 | $0.8279000 |
2021-10-11 | $0.8319000 | $0.8530000 | $0.8717000 | $0.8131000 |
2021-10-12 | $0.8690000 | $1.01 | $1.03 | $0.8559000 |
2021-10-13 | $1.01 | $0.9495000 | $1.05 | $0.9495000 |
2021-10-14 | $0.9341000 | $0.9200000 | $0.9773000 | $0.9117000 |
2021-10-15 | $0.9200000 | $0.9529000 | $1.01 | $0.9006000 |
2021-10-16 | $0.9529000 | $0.9383000 | $0.9769000 | $0.9308000 |
2021-10-17 | $1.01 | $1.02 | $1.03 | $1.01 |
2021-10-18 | $1.02 | $0.9616000 | $1.01 | $0.9478000 |
2021-10-19 | $0.9616000 | $1.02 | $1.05 | $0.9302000 |
2021-10-20 | $0.9457000 | $0.9309000 | $0.9480000 | $0.9019000 |
2021-10-21 | $1.10 | $0.9182000 | $1.10 | $0.8763000 |
2021-10-22 | $0.9182000 | $0.8973000 | $0.9366000 | $0.8754000 |
2021-10-23 | $0.8973000 | $0.9138000 | $0.9580000 | $0.9101000 |
2021-10-24 | $0.9138000 | $0.8846000 | $0.9287000 | $0.8781000 |
2021-10-25 | $0.8846000 | $0.8698000 | $0.9225000 | $0.8639000 |
2021-10-26 | $0.8698000 | $0.8743000 | $0.8863000 | $0.8355000 |
2021-10-27 | $0.8743000 | $0.8249000 | $0.8406000 | $0.8017000 |
2021-10-28 | $0.8249000 | $0.8881000 | $0.9121000 | $0.8645000 |
2021-10-29 | $0.8881000 | $0.9294000 | $0.9533000 | $0.8636000 |
2021-10-30 | $0.9294000 | $0.9119000 | $0.9409000 | $0.9020000 |
2021-10-31 | $0.9119000 | $0.9056000 | $0.9228000 | $0.8735000 |
2021-11-01 | $0.9056000 | $0.9259000 | $0.9389000 | $0.8935000 |
2021-11-02 | $0.9259000 | $0.9323000 | $0.9349000 | $0.9234000 |
2021-11-03 | $0.9255000 | $0.9066000 | $0.9522000 | $0.8937000 |
2021-11-04 | $0.9066000 | $0.8911000 | $0.9237000 | $0.8820000 |
2021-11-05 | $0.8911000 | $0.8826000 | $0.8974000 | $0.8727000 |
2021-11-06 | $0.8826000 | $0.8731000 | $0.9133000 | $0.8681000 |
2021-11-07 | $0.8731000 | $0.8910000 | $0.9048000 | $0.8776000 |
2021-11-08 | $0.8911000 | $0.8775000 | $0.9348000 | $0.8674000 |
2021-11-09 | $0.8775000 | $0.8702000 | $0.8740000 | $0.8518000 |
2021-11-10 | $0.8702000 | $0.8302000 | $0.8594000 | $0.8182000 |
2021-11-11 | $0.8302000 | $0.8227000 | $0.8548000 | $0.8104000 |
2021-11-12 | $0.8227000 | $0.7979000 | $0.8264000 | $0.7829000 |
2021-11-13 | $0.7979000 | $0.8116000 | $0.8223000 | $0.7814000 |
2021-11-14 | $0.8116000 | $0.8862000 | $0.9787000 | $0.7964000 |
2021-11-15 | $0.8862000 | $0.8429000 | $0.8876000 | $0.8138000 |
2021-11-16 | $0.8429000 | $0.8016000 | $0.8542000 | $0.7608000 |
2021-11-17 | $0.8016000 | $0.7820000 | $0.8331000 | $0.7799000 |
2021-11-18 | $0.7820000 | $0.7349000 | $0.7429000 | $0.7225000 |
2021-11-19 | $0.7349000 | $0.7707000 | $0.7957000 | $0.7647000 |
2021-11-20 | $0.7709000 | $0.8209000 | $0.8500000 | $0.7864000 |
2021-11-21 | $0.8209000 | $0.7890000 | $0.8299000 | $0.7715000 |
2021-11-22 | $0.7890000 | $0.7453000 | $0.7621000 | $0.7220000 |
2021-11-23 | $0.7453000 | $0.7532000 | $0.7966000 | $0.7449000 |
2021-11-24 | $0.7532000 | $0.7318000 | $0.7463000 | $0.7292000 |
2021-11-25 | $0.7089000 | $0.7286000 | $0.7507000 | $0.7053000 |
2021-11-26 | $0.7286000 | $0.6966000 | $0.7367000 | $0.6738000 |
2021-11-27 | $0.6966000 | $0.7320000 | $0.7368000 | $0.6943000 |
2021-11-28 | $0.7320000 | $0.7072000 | $0.7329000 | $0.6806000 |
2021-11-29 | $0.7072000 | $0.7078000 | $0.7246000 | $0.6994000 |
2021-11-30 | $0.7620000 | $0.7654000 | $0.7664000 | $0.7606000 |
Пара | обмен |
---|---|
ALPACA/BNB | binance |
ALPACA/BTC | binance |
ALPACA/BUSD | binance |
ALPACA/USDT | binance |
ALPACA/ETH | gateio |
ALPACA/USDT | gateio |
ALPACA/USDT | kucoin |
ALPACA/USDT | poloniex |