Cap Mercado $2.25T
-0.81%
Volume 24h $106.11B
-40.28%
BTC % 54.5%
2.09%
ETH % 12.86%
2.02%
Moedas
29.002
+6
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Aleph.im (ALEPH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $0.16791 | $0.153001 | $0.168547 | $0.153001 | $425,527 | $41,510,956 |
| Oct-03 2024 | $0.152649 | $0.150355 | $0.155195 | $0.150627 | $331,568 | $37,737,996 |
| Oct-02 2024 | $0.151184 | $0.150859 | $0.157411 | $0.152965 | $350,963 | $37,375,841 |
| Oct-01 2024 | $0.151986 | $0.151149 | $0.173328 | $0.170246 | $858,731 | $37,574,175 |
| Sep-30 2024 | $0.171959 | $0.168294 | $0.182901 | $0.180932 | $806,984 | $42,512,025 |
| Sep-29 2024 | $0.181026 | $0.177298 | $0.18144 | $0.178985 | $382,933 | $44,753,359 |
| Sep-28 2024 | $0.181308 | $0.181308 | $0.19309 | $0.189825 | $428,033 | $44,823,109 |
| Sep-27 2024 | $0.189036 | $0.188731 | $0.194501 | $0.194501 | $610,442 | $46,733,744 |
| Sep-26 2024 | $0.19642 | $0.182 | $0.198595 | $0.183366 | $637,556 | $48,559,285 |
| Sep-25 2024 | $0.183301 | $0.183301 | $0.190211 | $0.18846 | $349,964 | $45,315,780 |
| Sep-24 2024 | $0.188109 | $0.181913 | $0.189024 | $0.184538 | $338,324 | $46,504,531 |
| Sep-23 2024 | $0.185701 | $0.176557 | $0.185701 | $0.18378 | $722,107 | $45,909,322 |
| Sep-22 2024 | $0.184408 | $0.181008 | $0.201167 | $0.182485 | $1,260,725 | $45,589,535 |
| Sep-21 2024 | $0.179977 | $0.172378 | $0.181056 | $0.174644 | $460,800 | $44,494,234 |
| Sep-20 2024 | $0.175307 | $0.171974 | $0.179875 | $0.177253 | $682,616 | $43,339,499 |