Market Cap $3.98T
1.24%
Volume 24h $315.66B
-15.13%
BTC % 55.13%
-0.23%
ETH % 11.77%
-0.17%
Coins
33.516
+10
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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.257358 | $0.254293 | $0.262293 | $0.260386 | $7,749,991 | $153,448,965 |
| Oct-22 2025 | $0.257399 | $0.25258 | $0.271007 | $0.25258 | $9,748,769 | $152,819,841 |
| Oct-21 2025 | $0.262741 | $0.260326 | $0.273546 | $0.267554 | $11,856,073 | $155,322,951 |
| Oct-20 2025 | $0.268381 | $0.268381 | $0.280561 | $0.277722 | $14,034,559 | $157,975,729 |
| Oct-19 2025 | $0.276661 | $0.256966 | $0.276661 | $0.271107 | $21,511,588 | $162,146,602 |
| Oct-18 2025 | $0.279698 | $0.234025 | $0.289075 | $0.234025 | $26,165,269 | $163,210,098 |
| Oct-17 2025 | $0.234748 | $0.224289 | $0.249438 | $0.224289 | $29,853,195 | $136,385,203 |
| Oct-16 2025 | $0.222306 | $0.222306 | $0.245353 | $0.228243 | $30,233,316 | $128,594,373 |
| Oct-15 2025 | $0.230073 | $0.229031 | $0.251039 | $0.250668 | $44,349,322 | $132,502,294 |
| Oct-14 2025 | $0.252812 | $0.24537 | $0.285136 | $0.285136 | $151,156,175 | $144,955,137 |
| Oct-13 2025 | $0.284289 | $0.282687 | $0.293961 | $0.288745 | $1,077,591,567 | $162,279,831 |
| Oct-12 2025 | $0.282514 | $0.277592 | $0.285605 | $0.279256 | $1,106,344,135 | $160,549,381 |
| Oct-11 2025 | $0.279566 | $0.272561 | $0.315042 | $0.299601 | $1,171,439,012 | $158,163,700 |
| Oct-10 2025 | $0.29849 | $0.271066 | $0.373023 | $0.373023 | $1,277,698,310 | $168,111,475 |
| Oct-09 2025 | $0.344249 | $0.310205 | $0.357339 | $0.310205 | $1,280,629,245 | $193,005,591 |