Cap Mercado $4.47T
0.9%
Volumen 24h $366.36B
-10.68%
BTC % 54.5%
0.64%
ETH % 12.15%
-0.41%
Monedas
33.322
+10
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.163497 | $0.158559 | $0.164456 | $0.160752 | $331,128 | $19,875,667 |
| Oct-02 2025 | $0.160178 | $0.157985 | $0.164523 | $0.164523 | $390,430 | $19,463,567 |
| Oct-01 2025 | $0.164933 | $0.151831 | $0.166042 | $0.161617 | $461,481 | $20,035,876 |
| Sep-30 2025 | $0.162411 | $0.160064 | $0.165188 | $0.164499 | $330,466 | $19,724,132 |
| Sep-29 2025 | $0.164977 | $0.162448 | $0.167357 | $0.162915 | $501,962 | $20,030,274 |
| Sep-28 2025 | $0.159291 | $0.153838 | $0.159291 | $0.158239 | $335,795 | $19,334,560 |
| Sep-27 2025 | $0.157629 | $0.157629 | $0.162397 | $0.159125 | $414,644 | $19,127,575 |
| Sep-26 2025 | $0.159072 | $0.150663 | $0.159072 | $0.150841 | $440,545 | $19,297,363 |
| Sep-25 2025 | $0.150679 | $0.15003 | $0.169485 | $0.166101 | $534,846 | $18,271,237 |
| Sep-24 2025 | $0.166761 | $0.166761 | $0.172826 | $0.170727 | $657,973 | $20,215,627 |
| Sep-23 2025 | $0.169541 | $0.169363 | $0.173841 | $0.1702 | $284,445 | $20,547,006 |
| Sep-22 2025 | $0.170286 | $0.168738 | $0.174284 | $0.173069 | $372,549 | $20,631,586 |
| Sep-21 2025 | $0.173299 | $0.162909 | $0.186824 | $0.185032 | $756,378 | $20,975,769 |
| Sep-20 2025 | $0.18614 | $0.184514 | $0.206126 | $0.205836 | $937,579 | $22,523,725 |
| Sep-19 2025 | $0.206127 | $0.204824 | $0.214216 | $0.213944 | $443,287 | $24,935,277 |