Report issue
AlterVerse AVC
AVC Price
Historical Data for AlterVerse
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
17 Apr | $ 0.0018 | $ 0.00182 | $ 0.00169 | $ 0.00175 | $ 0.00171 | -5.14% | $ 354,481 | +24.3% | $ 5,620,879 | -5.41% |
16 Apr | $ 0.0019 | $ 0.00195 | $ 0.0018 | $ 0.00186 | $ 0.0018 | -4.93% | $ 285,156 | -14.4% | $ 5,942,325 | -4.91% |
15 Apr | $ 0.00225 | $ 0.0023 | $ 0.00162 | $ 0.00202 | $ 0.0019 | -15.8% | $ 333,108 | -24.8% | $ 6,249,376 | -15.8% |
14 Apr | $ 0.00242 | $ 0.00245 | $ 0.00207 | $ 0.0023 | $ 0.00225 | -6.98% | $ 442,826 | +5.92% | $ 7,420,868 | -7.03% |
13 Apr | $ 0.00271 | $ 0.00271 | $ 0.00239 | $ 0.00256 | $ 0.00242 | -10.5% | $ 418,078 | -7.71% | $ 7,981,804 | -10.6% |
12 Apr | $ 0.00251 | $ 0.00271 | $ 0.00225 | $ 0.00255 | $ 0.00271 | +8.26% | $ 453,000 | +13.1% | $ 8,928,687 | +7.74% |
11 Apr | $ 0.00252 | $ 0.00267 | $ 0.00244 | $ 0.00254 | $ 0.00252 | -0.004% | $ 400,659 | +2.01% | $ 8,287,360 | +0.01% |
10 Apr | $ 0.00258 | $ 0.00276 | $ 0.00243 | $ 0.00257 | $ 0.00252 | -2.47% | $ 392,774 | +46.2% | $ 8,286,209 | -2.50% |
9 Apr | $ 0.00282 | $ 0.00289 | $ 0.00253 | $ 0.00271 | $ 0.00258 | -8.52% | $ 268,738 | -3.69% | $ 8,498,588 | -8.27% |
8 Apr | $ 0.00254 | $ 0.0029 | $ 0.00251 | $ 0.00269 | $ 0.00282 | +10.7% | $ 279,035 | +51% | $ 9,264,888 | +10.7% |
7 Apr | $ 0.00279 | $ 0.00279 | $ 0.00212 | $ 0.00256 | $ 0.00254 | -8.68% | $ 184,741 | -26.5% | $ 8,370,538 | -8.87% |
6 Apr | $ 0.00304 | $ 0.00306 | $ 0.00276 | $ 0.00291 | $ 0.00279 | -8.03% | $ 251,378 | -13.1% | $ 9,185,358 | -8.02% |
5 Apr | $ 0.00289 | $ 0.00313 | $ 0.00284 | $ 0.00297 | $ 0.00304 | +4.93% | $ 289,144 | +9.79% | $ 9,986,001 | +4.94% |
4 Apr | $ 0.00293 | $ 0.00303 | $ 0.00283 | $ 0.00292 | $ 0.00289 | -1.33% | $ 263,364 | -5.54% | $ 9,515,893 | -1.33% |
3 Apr | $ 0.00298 | $ 0.00312 | $ 0.00283 | $ 0.00296 | $ 0.00293 | -1.52% | $ 278,824 | -28.7% | $ 9,644,420 | -1.51% |
2 Apr | $ 0.00294 | $ 0.0032 | $ 0.00284 | $ 0.00299 | $ 0.00298 | +1.24% | $ 391,124 | -1.48% | $ 9,792,616 | +1.64% |
1 Apr | $ 0.00283 | $ 0.00316 | $ 0.00282 | $ 0.00293 | $ 0.00293 | +3.38% | $ 396,990 | +9.68% | $ 9,634,797 | +3.39% |
31 Mar | $ 0.00322 | $ 0.00325 | $ 0.00282 | $ 0.00303 | $ 0.00283 | -12.1% | $ 361,941 | -23.4% | $ 9,319,132 | -12.1% |
30 Mar | $ 0.00317 | $ 0.00322 | $ 0.00309 | $ 0.00318 | $ 0.00322 | +1.80% | $ 472,545 | +12% | $ 10,599,344 | +2.02% |
29 Mar | $ 0.00344 | $ 0.00353 | $ 0.0031 | $ 0.00331 | $ 0.00316 | -8.12% | $ 421,747 | -4.50% | $ 10,389,946 | -8.11% |
28 Mar | $ 0.00379 | $ 0.00393 | $ 0.00341 | $ 0.00364 | $ 0.00344 | -9.29% | $ 441,616 | -8.85% | $ 11,306,973 | -9.74% |
27 Mar | $ 0.00373 | $ 0.00381 | $ 0.0036 | $ 0.00374 | $ 0.00381 | +2.27% | $ 484,511 | +11.7% | $ 12,526,855 | +2.29% |
26 Mar | $ 0.00376 | $ 0.00379 | $ 0.00349 | $ 0.00369 | $ 0.00373 | -0.99% | $ 433,777 | -8.72% | $ 12,246,314 | -1.37% |
25 Mar | $ 0.00336 | $ 0.00379 | $ 0.00336 | $ 0.00357 | $ 0.00378 | +12.3% | $ 475,214 | -7.97% | $ 12,415,797 | +12.7% |
24 Mar | $ 0.00305 | $ 0.0034 | $ 0.00299 | $ 0.0032 | $ 0.00335 | +9.97% | $ 516,364 | +17.1% | $ 11,021,199 | +9.98% |
23 Mar | $ 0.00295 | $ 0.00307 | $ 0.00289 | $ 0.00299 | $ 0.00305 | +3.55% | $ 440,812 | +17.7% | $ 10,021,162 | +3.91% |
22 Mar | $ 0.00292 | $ 0.00307 | $ 0.0029 | $ 0.00296 | $ 0.00293 | +0.52% | $ 374,540 | +1.62% | $ 9,644,005 | +0.68% |
21 Mar | $ 0.00301 | $ 0.00306 | $ 0.0029 | $ 0.00297 | $ 0.00292 | -2.97% | $ 368,556 | -0.81% | $ 9,578,988 | -2.84% |
20 Mar | $ 0.00302 | $ 0.00307 | $ 0.00293 | $ 0.00301 | $ 0.003 | -0.54% | $ 371,569 | +14.1% | $ 9,859,251 | -0.52% |
19 Mar | $ 0.00303 | $ 0.00318 | $ 0.00298 | $ 0.00305 | $ 0.00302 | -0.45% | $ 325,576 | -18.4% | $ 9,910,407 | -0.39% |
18 Mar | $ 0.0031 | $ 0.00314 | $ 0.00302 | $ 0.00308 | $ 0.00303 | -2.40% | $ 399,143 | +3.46% | $ 9,949,597 | -2.66% |
17 Mar | $ 0.00306 | $ 0.00322 | $ 0.00302 | $ 0.00311 | $ 0.00311 | +1.72% | $ 385,780 | 0% | $ 10,221,933 | 0% |
1 - 32 from 32
Show rows
50