Market Cap $3.35T
-0.36%
Volume 24h $287.59B
-11.36%
BTC % 54.82%
-0.03%
ETH % 11.24%
0.97%
Coins
33.760
+3
Exchanges
885
Last update
1 minute 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-03 2025 | $0.153927 | $0.147197 | $0.161497 | $0.159994 | $6,520,031 | $107,800,927 |
| Dec-02 2025 | $0.159454 | $0.14405 | $0.163238 | $0.146682 | $4,788,519 | $111,262,725 |
| Dec-01 2025 | $0.147368 | $0.14523 | $0.156207 | $0.156207 | $6,380,037 | $102,459,111 |
| Nov-30 2025 | $0.160122 | $0.160122 | $0.167153 | $0.166214 | $3,291,838 | $110,920,710 |
| Nov-29 2025 | $0.167477 | $0.166285 | $0.172824 | $0.172274 | $3,518,852 | $115,590,321 |
| Nov-28 2025 | $0.171899 | $0.171027 | $0.17457 | $0.174321 | $3,477,129 | $118,207,322 |
| Nov-27 2025 | $0.174496 | $0.170837 | $0.177411 | $0.172844 | $3,518,628 | $119,549,422 |
| Nov-26 2025 | $0.171809 | $0.170369 | $0.177929 | $0.172613 | $5,075,607 | $117,273,429 |
| Nov-25 2025 | $0.170037 | $0.168675 | $0.177568 | $0.177568 | $5,287,159 | $115,631,366 |
| Nov-24 2025 | $0.177521 | $0.177521 | $0.181507 | $0.180329 | $4,448,174 | $120,270,697 |
| Nov-23 2025 | $0.180078 | $0.167494 | $0.18548 | $0.167494 | $4,494,987 | $121,544,811 |
| Nov-22 2025 | $0.167536 | $0.163349 | $0.169757 | $0.168674 | $4,398,322 | $112,654,691 |
| Nov-21 2025 | $0.164487 | $0.164487 | $0.179864 | $0.172664 | $7,012,808 | $110,186,871 |
| Nov-20 2025 | $0.173339 | $0.171558 | $0.18371 | $0.182155 | $4,902,664 | $115,676,350 |
| Nov-19 2025 | $0.180642 | $0.178496 | $0.185932 | $0.184805 | $4,574,546 | $120,091,968 |