Cap Mercado $2.60T
-0.98%
Volumen 24h $189.02B
-19.77%
BTC % 54.58%
0.42%
ETH % 10.11%
-1.48%
Monedas
34.473
+6
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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.052269 | $0.050374 | $0.053397 | $0.051373 | $160,970 | $6,393,897 |
| Apr-07 2026 | $0.051909 | $0.048894 | $0.053956 | $0.053956 | $157,812 | $6,349,852 |
| Apr-06 2026 | $0.054001 | $0.047836 | $0.054001 | $0.047836 | $194,388 | $6,605,712 |
| Apr-05 2026 | $0.047442 | $0.045805 | $0.047988 | $0.047025 | $153,964 | $5,803,424 |
| Apr-04 2026 | $0.047115 | $0.047066 | $0.049897 | $0.048163 | $157,951 | $5,763,321 |
| Apr-03 2026 | $0.04798 | $0.044303 | $0.049894 | $0.049331 | $190,341 | $5,869,229 |
| Apr-02 2026 | $0.049947 | $0.049115 | $0.059399 | $0.059399 | $229,972 | $6,109,755 |
| Apr-01 2026 | $0.057303 | $0.056059 | $0.059855 | $0.059052 | $201,371 | $7,009,624 |
| Mar-31 2026 | $0.05739 | $0.056738 | $0.060455 | $0.058209 | $226,257 | $7,020,256 |
| Mar-30 2026 | $0.058138 | $0.05577 | $0.060414 | $0.056874 | $281,178 | $7,111,738 |
| Mar-29 2026 | $0.056446 | $0.055409 | $0.060398 | $0.055787 | $186,377 | $6,904,827 |
| Mar-28 2026 | $0.05569 | $0.053616 | $0.05569 | $0.054173 | $146,840 | $6,812,311 |
| Mar-27 2026 | $0.053691 | $0.05171 | $0.054186 | $0.053549 | $179,157 | $6,567,842 |
| Mar-26 2026 | $0.053401 | $0.050973 | $0.054248 | $0.050973 | $196,226 | $6,532,293 |
| Mar-25 2026 | $0.051346 | $0.051346 | $0.057901 | $0.056451 | $193,505 | $6,280,913 |