時価総額 $2.25T
-0.23%
ボリューム24h $138.47B
2.68%
BTC % 52.88%
-0.37%
ETH % 12.73%
0.7%
硬貨
29.077
+13
取引所
885
最後の更新
30 秒 前
Alpha Finance Lab (ALPHA) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Oct-09 2024 | $0.055281 | $0.05485 | $0.058481 | $0.057923 | $3,429,256 | $49,532,161 |
| Oct-08 2024 | $0.057572 | $0.05697 | $0.058785 | $0.058292 | $2,369,654 | $51,585,264 |
| Oct-07 2024 | $0.058557 | $0.057714 | $0.059822 | $0.05832 | $3,379,594 | $52,467,602 |
| Oct-06 2024 | $0.0583 | $0.055888 | $0.0583 | $0.055888 | $2,496,700 | $52,237,075 |
| Oct-05 2024 | $0.055842 | $0.055135 | $0.056985 | $0.056565 | $1,832,046 | $50,035,115 |
| Oct-04 2024 | $0.056412 | $0.054393 | $0.056712 | $0.05444 | $2,517,597 | $50,545,928 |
| 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 |