Cap Marché $2.25T
-0.25%
Volume 24h $162.21B
-14.37%
BTC % 53.42%
0.18%
ETH % 12.63%
0.15%
Monnaies
28.987
+18
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de Alpha Finance Lab (ALPHA), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.054349 | $0.051962 | $0.054349 | $0.053689 | $3,263,486 | $48,696,868 |
| Oct-02 2024 | $0.053841 | $0.052674 | $0.057765 | $0.056033 | $4,343,597 | $48,242,342 |
| Oct-01 2024 | $0.056265 | $0.056265 | $0.065422 | $0.063239 | $5,274,881 | $50,413,828 |
| Sep-30 2024 | $0.063733 | $0.06348 | $0.06882 | $0.06882 | $4,461,209 | $57,105,248 |
| Sep-29 2024 | $0.068791 | $0.065829 | $0.069443 | $0.066862 | $3,360,717 | $61,637,107 |
| Sep-28 2024 | $0.066715 | $0.06582 | $0.069682 | $0.067902 | $2,872,243 | $59,776,726 |
| Sep-27 2024 | $0.068209 | $0.065653 | $0.068237 | $0.065903 | $3,165,386 | $61,115,858 |
| Sep-26 2024 | $0.066178 | $0.062807 | $0.066549 | $0.063462 | $3,485,497 | $59,295,542 |
| Sep-25 2024 | $0.063376 | $0.063323 | $0.06477 | $0.064111 | $2,753,386 | $56,785,107 |
| Sep-24 2024 | $0.064259 | $0.06152 | $0.064259 | $0.062795 | $3,145,864 | $57,576,396 |
| Sep-23 2024 | $0.062703 | $0.060492 | $0.062941 | $0.060492 | $3,491,539 | $56,182,009 |
| Sep-22 2024 | $0.060985 | $0.059371 | $0.062045 | $0.062045 | $2,923,754 | $54,642,953 |
| Sep-21 2024 | $0.061715 | $0.06105 | $0.062639 | $0.061926 | $2,295,470 | $55,297,094 |
| Sep-20 2024 | $0.061806 | $0.060047 | $0.062565 | $0.060936 | $4,363,685 | $55,378,444 |
| Sep-19 2024 | $0.061036 | $0.059545 | $0.061706 | $0.059545 | $3,878,667 | $54,688,670 |