Cap Mercado $2.59T
8.48%
Volumen 24h $523.36B
5.77%
BTC % 54.51%
1.37%
ETH % 9.6%
1.14%
Monedas
34.200
+1
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.090269 | $0.090269 | $0.101749 | $0.098745 | $313,786 | $11,042,118 |
| Feb-04 2026 | $0.098096 | $0.098096 | $0.103324 | $0.100307 | $231,546 | $11,999,662 |
| Feb-03 2026 | $0.099893 | $0.095845 | $0.10517 | $0.10517 | $284,515 | $12,219,394 |
| Feb-02 2026 | $0.104798 | $0.099698 | $0.104849 | $0.099698 | $202,059 | $12,819,471 |
| Feb-01 2026 | $0.099403 | $0.099264 | $0.102143 | $0.099476 | $192,065 | $12,159,503 |
| Jan-31 2026 | $0.097371 | $0.094244 | $0.108385 | $0.108099 | $227,907 | $11,910,948 |
| Jan-30 2026 | $0.108097 | $0.09761 | $0.110375 | $0.09761 | $224,389 | $13,222,984 |
| Jan-29 2026 | $0.096254 | $0.092781 | $0.106857 | $0.106805 | $288,457 | $11,774,296 |
| Jan-28 2026 | $0.106727 | $0.104088 | $0.109577 | $0.104299 | $231,721 | $13,055,431 |
| Jan-27 2026 | $0.105052 | $0.102996 | $0.110596 | $0.107675 | $217,585 | $12,850,510 |
| Jan-26 2026 | $0.106821 | $0.103657 | $0.111951 | $0.107326 | $284,524 | $13,066,895 |
| Jan-25 2026 | $0.107162 | $0.10588 | $0.112473 | $0.110987 | $201,835 | $13,108,590 |
| Jan-24 2026 | $0.11101 | $0.10823 | $0.112023 | $0.111934 | $192,912 | $13,579,291 |
| Jan-23 2026 | $0.110546 | $0.105309 | $0.112145 | $0.108133 | $251,948 | $13,522,505 |
| Jan-22 2026 | $0.107364 | $0.104772 | $0.11192 | $0.109225 | $240,226 | $13,133,350 |