Cap Mercado $2.26T
-0.56%
Volumen 24h $85.13B
2.32%
BTC % 58.4377%
-0.04%
ETH % 9.58029%
-0.22%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Alephium (ALPH), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Alephium (ALPH) en Dólar USD. Esta tabla muestra 1,615 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-15 2026 | $0.035239 | $0.032295 | $0.03557 | $0.0341 | $96,098 | $4,725,009 |
| Jun-14 2026 | $0.0341 | $0.03398 | $0.03562 | $0.03446 | $57,170 | $4,571,418 |
| Jun-13 2026 | $0.03442 | $0.03161 | $0.03502 | $0.03166 | $31,320 | $4,613,485 |
| Jun-12 2026 | $0.03162 | $0.031594 | $0.035157 | $0.035157 | $26,127 | $4,237,412 |
| Jun-11 2026 | $0.035155 | $0.032349 | $0.035155 | $0.03298 | $65,553 | $4,710,324 |
| Jun-10 2026 | $0.03296 | $0.03232 | $0.034525 | $0.033867 | $48,663 | $4,401,837 |
| Jun-09 2026 | $0.033954 | $0.030173 | $0.036758 | $0.035251 | $105,936 | $4,533,760 |
| Jun-08 2026 | $0.0349 | $0.032292 | $0.035594 | $0.0347 | $76,393 | $4,656,664 |
| Jun-07 2026 | $0.0347 | $0.033572 | $0.0347 | $0.03387 | $7,698 | $4,629,133 |
| Jun-06 2026 | $0.03384 | $0.033009 | $0.034179 | $0.034179 | $44,521 | $4,513,715 |
| Jun-05 2026 | $0.03332 | $0.033028 | $0.035103 | $0.033523 | $86,087 | $4,443,496 |
| Jun-04 2026 | $0.033244 | $0.031608 | $0.0336 | $0.0333 | $29,650 | $4,432,554 |
| Jun-03 2026 | $0.0334 | $0.0332 | $0.034368 | $0.034212 | $21,923 | $4,452,463 |
| Jun-02 2026 | $0.034169 | $0.032512 | $0.0349 | $0.0339 | $32,116 | $4,554,218 |
| Jun-01 2026 | $0.034 | $0.0338 | $0.037054 | $0.036679 | $15,683 | $4,530,855 |