Alpha Fi(ALPHA)Today
$0.975154
1 years ago
$1.59
Alpha Fi Price History
(ALPHA)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.934745 | $0.976518 | $0.90604 | $0.948851 | $19,537.91 |
2025-09-01 | $0.945855 | $0.971577 | $0.903396 | $0.933757 | $17,866.24 |
2025-08-31 | $0.956867 | $0.963173 | $0.942225 | $0.944960 | $8,601.719 |
2025-08-30 | $0.963640 | $0.971533 | $0.932764 | $0.958037 | $5,585.427 |
2025-08-29 | $1.001378 | $1.006 | $0.951962 | $0.962037 | $8,485.352 |
2025-08-28 | $1.017479 | $1.019 | $0.992572 | $1.001305 | $8,440.163 |
2025-08-27 | $1.001536 | $1.019 | $0.995199 | $1.018426 | $11,585.06 |
2025-08-26 | $1.024628 | $1.021 | $0.976379 | $1.001471 | $11,243.01 |
2025-08-25 | $1.058989 | $1.13 | $1.014 | $1.024628 | $31,043.06 |
2025-08-24 | $1.058557 | $1.081 | $1.039 | $1.058790 | $12,023.48 |
2025-08-23 | $1.037978 | $1.073 | $1.028 | $1.058530 | $16,915.49 |
2025-08-22 | $0.984490 | $1.052 | $0.961706 | $1.042049 | $19,668.60 |
2025-08-21 | $1.021320 | $1.037 | $0.98155 | $0.984518 | $8,479.299 |
2025-08-20 | $0.995439 | $1.029 | $0.979175 | $1.013696 | $28,678.20 |
2025-08-19 | $1.023018 | $1.048 | $0.995139 | $0.995334 | $12,244.98 |
2025-08-18 | $1.096106 | $1.11 | $1.015 | $1.022913 | $13,478.14 |
2025-08-17 | $1.071733 | $1.11 | $1.068 | $1.096857 | $7,430.660 |
2025-08-16 | $1.045603 | $1.078 | $1.048 | $1.071684 | $11,968.87 |
2025-08-15 | $1.105320 | $1.27 | $1.041 | $1.045805 | $12,715.11 |
2025-08-14 | $1.147083 | $1.21 | $1.088 | $1.105171 | $15,386.02 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Alpha Fi(ALPHA)
