Market Cap $3.17T
0.09%
Volume 24h $147.07B
-38.29%
BTC % 55.11%
0.23%
ETH % 11.2%
-0.44%
Coins
33.858
+5
Exchanges
885
Last update
3 Minutes ago
Aleo (ALEO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-23 2025 | $0.140231 | $0.136613 | $0.164683 | $0.164683 | $7,518,380 | $104,967,109 |
| Dec-22 2025 | $0.169602 | $0.139767 | $0.169602 | $0.143155 | $12,370,870 | $126,522,911 |
| Dec-21 2025 | $0.142093 | $0.131472 | $0.142503 | $0.132036 | $12,113,291 | $105,641,142 |
| Dec-20 2025 | $0.128409 | $0.111405 | $0.136257 | $0.111405 | $8,650,587 | $95,141,115 |
| Dec-19 2025 | $0.110982 | $0.103459 | $0.111221 | $0.103459 | $5,274,455 | $81,948,149 |
| Dec-18 2025 | $0.103948 | $0.103127 | $0.113016 | $0.113016 | $6,222,814 | $76,490,926 |
| Dec-17 2025 | $0.114568 | $0.111134 | $0.117104 | $0.117104 | $5,907,632 | $84,306,113 |
| Dec-16 2025 | $0.116861 | $0.114261 | $0.119444 | $0.11624 | $4,637,717 | $85,694,595 |
| Dec-15 2025 | $0.116287 | $0.114355 | $0.121054 | $0.120595 | $5,955,991 | $84,978,124 |
| Dec-14 2025 | $0.119509 | $0.116991 | $0.120144 | $0.119297 | $4,377,317 | $87,028,920 |
| Dec-13 2025 | $0.119389 | $0.117249 | $0.121843 | $0.118489 | $3,740,952 | $86,639,357 |
| Dec-12 2025 | $0.117869 | $0.117869 | $0.129845 | $0.127419 | $6,334,214 | $85,238,775 |
| Dec-11 2025 | $0.125114 | $0.118086 | $0.128975 | $0.125108 | $7,200,542 | $90,163,367 |
| Dec-10 2025 | $0.125975 | $0.123898 | $0.131134 | $0.126556 | $5,873,459 | $89,933,660 |
| Dec-09 2025 | $0.120085 | $0.11272 | $0.144579 | $0.126522 | $9,544,702 | $85,508,374 |