Cap Mercado $2.57T
2.1%
Volume 24h $133.85B
13.19%
BTC % 51%
0.07%
ETH % 15.12%
0.19%
Moedas
26.744
+35
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-22 2024 | $0.247371 | $0.220084 | $0.282728 | $0.220084 | $15,943,183 | $61,155,243 |
| Apr-21 2024 | $0.186059 | $0.151654 | $0.186059 | $0.155766 | $1,613,992 | $45,997,669 |
| Apr-20 2024 | $0.156016 | $0.143917 | $0.156425 | $0.147602 | $767,049 | $38,570,499 |
| Apr-19 2024 | $0.150408 | $0.141254 | $0.152375 | $0.151703 | $1,149,721 | $37,183,975 |
| Apr-18 2024 | $0.152977 | $0.145344 | $0.163208 | $0.15244 | $1,271,333 | $37,819,191 |
| Apr-17 2024 | $0.150731 | $0.149114 | $0.162651 | $0.162032 | $638,000 | $37,263,961 |
| Apr-16 2024 | $0.163392 | $0.147006 | $0.170213 | $0.169809 | $1,495,595 | $40,393,856 |
| Apr-15 2024 | $0.173192 | $0.169742 | $0.183558 | $0.182123 | $1,066,215 | $42,816,704 |
| Apr-14 2024 | $0.182473 | $0.166872 | $0.182473 | $0.174465 | $1,355,093 | $45,111,175 |
| Apr-13 2024 | $0.180945 | $0.162479 | $0.214527 | $0.214494 | $2,053,894 | $44,733,395 |
| Apr-12 2024 | $0.210014 | $0.1995 | $0.238091 | $0.237815 | $1,830,641 | $51,919,917 |
| Apr-11 2024 | $0.237867 | $0.235364 | $0.263075 | $0.263075 | $2,273,703 | $58,805,767 |
| Apr-10 2024 | $0.26275 | $0.236797 | $0.292698 | $0.27205 | $7,787,861 | $64,957,266 |
| Apr-09 2024 | $0.289699 | $0.200505 | $0.325811 | $0.200505 | $11,989,119 | $71,619,747 |
| Apr-08 2024 | $0.211891 | $0.193689 | $0.220406 | $0.198468 | $1,552,999 | $52,383,854 |