Cap Mercado $2.25T
-1.98%
Volumen 24h $123.12B
-5.5%
BTC % 52.23%
-0.4%
ETH % 13.85%
-1.15%
Monedas
28.529
+15
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Alephium (ALPH), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-20 2024 | $1.5290 | $1.5080 | $1.5545 | $1.5080 | $1,625,977 | $131,414,755 |
| Aug-19 2024 | $1.5097 | $1.4957 | $1.5406 | $1.5353 | $1,521,993 | $129,616,772 |
| Aug-18 2024 | $1.5480 | $1.4988 | $1.5547 | $1.4988 | $1,406,246 | $132,837,140 |
| Aug-17 2024 | $1.4969 | $1.4310 | $1.5019 | $1.4410 | $1,421,207 | $128,392,814 |
| Aug-16 2024 | $1.4190 | $1.3942 | $1.4395 | $1.4163 | $1,426,034 | $120,742,970 |
| Aug-15 2024 | $1.4238 | $1.4173 | $1.4666 | $1.4568 | $1,840,010 | $121,151,296 |
| Aug-14 2024 | $1.4650 | $1.4650 | $1.5454 | $1.5382 | $1,611,552 | $124,663,467 |
| Aug-13 2024 | $1.5388 | $1.4565 | $1.5534 | $1.5106 | $1,651,583 | $130,941,660 |
| Aug-12 2024 | $1.5093 | $1.4467 | $1.5677 | $1.5160 | $1,954,276 | $128,429,632 |
| Aug-11 2024 | $1.5230 | $1.4961 | $1.5732 | $1.5549 | $1,278,921 | $129,597,499 |
| Aug-10 2024 | $1.5561 | $1.5469 | $1.6146 | $1.5892 | $1,568,526 | $132,409,682 |
| Aug-09 2024 | $1.5895 | $1.5895 | $1.6924 | $1.6328 | $1,594,471 | $135,251,143 |
| Aug-08 2024 | $1.6229 | $1.5222 | $1.6229 | $1.5222 | $1,930,118 | $138,098,704 |
| Aug-07 2024 | $1.5243 | $1.5154 | $1.6628 | $1.6065 | $2,122,181 | $129,705,133 |
| Aug-06 2024 | $1.6244 | $1.3923 | $1.6738 | $1.3923 | $2,434,728 | $138,153,326 |