Cap Mercado $2.45T
-2.04%
Volumen 24h $120.16B
-29.99%
BTC % 50.71%
-0.25%
ETH % 15.63%
1.59%
Monedas
26.860
+5
Exchanges
885
Ultima actualización
38 Segundos atrás
Precios Históricos de Aleph.im (ALEPH), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-26 2024 | $0.264227 | $0.251393 | $0.281738 | $0.257094 | $2,758,078 | $65,322,348 |
| Apr-25 2024 | $0.259284 | $0.243121 | $0.284496 | $0.243121 | $3,857,424 | $64,100,400 |
| Apr-24 2024 | $0.245177 | $0.234843 | $0.277145 | $0.257264 | $3,893,044 | $60,613,000 |
| Apr-23 2024 | $0.250206 | $0.245356 | $0.287466 | $0.267473 | $6,867,246 | $61,856,157 |
| Apr-22 2024 | $0.247371 | $0.220084 | $0.282728 | $0.220084 | $15,943,183 | $61,155,243 |
| Apr-21 2024 | $0.186059 | $0.151654 | $0.186059 | $0.155766 | $1,613,992 | $45,997,669 |
| Apr-20 2024 | $0.156016 | $0.143917 | $0.156425 | $0.147602 | $767,049 | $38,570,499 |
| Apr-19 2024 | $0.150408 | $0.141254 | $0.152375 | $0.151703 | $1,149,721 | $37,183,975 |
| Apr-18 2024 | $0.152977 | $0.145344 | $0.163208 | $0.15244 | $1,271,333 | $37,819,191 |
| Apr-17 2024 | $0.150731 | $0.149114 | $0.162651 | $0.162032 | $638,000 | $37,263,961 |
| Apr-16 2024 | $0.163392 | $0.147006 | $0.170213 | $0.169809 | $1,495,595 | $40,393,856 |
| Apr-15 2024 | $0.173192 | $0.169742 | $0.183558 | $0.182123 | $1,066,215 | $42,816,704 |
| Apr-14 2024 | $0.182473 | $0.166872 | $0.182473 | $0.174465 | $1,355,093 | $45,111,175 |
| Apr-13 2024 | $0.180945 | $0.162479 | $0.214527 | $0.214494 | $2,053,894 | $44,733,395 |
| Apr-12 2024 | $0.210014 | $0.1995 | $0.238091 | $0.237815 | $1,830,641 | $51,919,917 |