時価総額 $2.08T
-3.44%
ボリューム24h $151.00B
15.44%
BTC % 58.3068%
0.19%
ETH % 8.96673%
-4.71%
硬貨
34.665
取引所
204
ライブ
Alephium (ALPH) 履歴価格、日付別ボリュームデータ 米ドル - USD
Alephium (ALPH) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,605 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| 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 |
| May-31 2026 | $0.036679 | $0.035899 | $0.038492 | $0.037888 | $35,463 | $4,887,055 |
| May-30 2026 | $0.037857 | $0.037532 | $0.0399 | $0.0394 | $34,011 | $5,043,055 |
| May-29 2026 | $0.0394 | $0.037191 | $0.040011 | $0.037515 | $17,393 | $5,247,599 |
| May-28 2026 | $0.037576 | $0.036317 | $0.0396 | $0.0394 | $28,433 | $5,001,504 |
| May-27 2026 | $0.0395 | $0.039 | $0.0401 | $0.04 | $11,210 | $5,256,638 |
| May-26 2026 | $0.04 | $0.0391 | $0.0401 | $0.039945 | $11,540 | $5,318,208 |
| May-25 2026 | $0.039885 | $0.03894 | $0.0417 | $0.041004 | $39,798 | $5,303,004 |
| May-24 2026 | $0.040932 | $0.039234 | $0.04186 | $0.0405 | $43,384 | $5,441,202 |
| May-23 2026 | $0.040655 | $0.040655 | $0.044287 | $0.043478 | $66,599 | $5,388,110 |
| May-22 2026 | $0.043377 | $0.041196 | $0.043586 | $0.043586 | $237,628 | $5,747,701 |