時価総額 $2.24T
-0.7%
ボリューム24h $65.04B
-6.77%
BTC % 58.9062%
-0.19%
ETH % 10.3581%
0.76%
硬貨
34.665
取引所
204
ライブ
Alpha Finance Lab (ALPHA) 履歴価格、日付別ボリュームデータ 米ドル - USD
Alpha Finance Lab (ALPHA) 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 2,052 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00075899 | $0.00063481 | $0.000842 | $0.00081705 | $19,773 | $729,389 |
| May-22 2026 | $0.0006802 | $0.0005956 | $0.0008488 | $0.00082825 | $43,725 | $653,678 |
| May-21 2026 | $0.00082592 | $0.00076515 | $0.00089992 | $0.00089992 | $71,996 | $793,717 |
| May-20 2026 | $0.00086466 | $0.00050051 | $0.00086466 | $0.00061746 | $143,664 | $830,946 |
| May-19 2026 | $0.00064486 | $0.00064486 | $0.00094386 | $0.00094386 | $143,878 | $619,719 |
| May-18 2026 | $0.0009359 | $0.00093024 | $0.00105652 | $0.00105652 | $156,002 | $899,404 |
| May-17 2026 | $0.00103224 | $0.00103224 | $0.00130719 | $0.00109922 | $208,271 | $991,987 |
| May-16 2026 | $0.00106911 | $0.00099898 | $0.00125387 | $0.00116312 | $399,464 | $1,027,418 |
| May-15 2026 | $0.00126626 | $0.00113854 | $0.00190475 | $0.00127578 | $1,641,060 | $1,216,884 |
| May-14 2026 | $0.00098442 | $0.00075108 | $0.00098442 | $0.00082928 | $314,305 | $946,036 |
| May-13 2026 | $0.00080269 | $0.00080269 | $0.00123105 | $0.00116702 | $638,967 | $771,388 |
| May-12 2026 | $0.0012247 | $0.00116097 | $0.00168692 | $0.00167733 | $1,885,729 | $1,176,941 |
| May-11 2026 | $0.00195372 | $0.00041258 | $0.00250268 | $0.00041258 | $5,983,197 | $1,877,530 |
| May-10 2026 | $0.000409 | $0.000334 | $0.000409 | $0.00033785 | $93,262 | $393,056 |
| May-09 2026 | $0.00033761 | $0.00031011 | $0.00036282 | $0.00032276 | $85,075 | $324,447 |