Cap Mercado $2.29T
-5.28%
Volume 24h $236.00B
31.49%
BTC % 52.82%
0.85%
ETH % 12.91%
-1.93%
Moedas
28.963
+18
Trocas
885
Última atualização
9 Segundos atrás
Preços históricos de Alephium (ALPH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $1.4994 | $1.4837 | $1.6191 | $1.6044 | $1,725,198 | $131,759,298 |
| Sep-30 2024 | $1.6083 | $1.5916 | $1.6819 | $1.6819 | $1,139,498 | $141,270,606 |
| Sep-29 2024 | $1.6877 | $1.6702 | $1.7157 | $1.7152 | $922,705 | $148,180,920 |
| Sep-28 2024 | $1.7111 | $1.6586 | $1.7353 | $1.6660 | $1,162,400 | $150,168,573 |
| Sep-27 2024 | $1.6585 | $1.6420 | $1.6911 | $1.6567 | $1,289,487 | $145,472,448 |
| Sep-26 2024 | $1.6573 | $1.6323 | $1.6778 | $1.6778 | $1,552,951 | $145,308,769 |
| Sep-25 2024 | $1.6655 | $1.6455 | $1.7377 | $1.6602 | $1,540,057 | $145,922,156 |
| Sep-24 2024 | $1.6663 | $1.6104 | $1.6663 | $1.6213 | $1,158,123 | $145,927,298 |
| Sep-23 2024 | $1.6412 | $1.5460 | $1.6501 | $1.5829 | $1,898,252 | $143,655,943 |
| Sep-22 2024 | $1.5809 | $1.5608 | $1.6422 | $1.6422 | $1,436,369 | $138,321,157 |
| Sep-21 2024 | $1.6351 | $1.6165 | $1.6600 | $1.6549 | $845,167 | $142,999,834 |
| Sep-20 2024 | $1.6542 | $1.5948 | $1.6664 | $1.6664 | $1,912,406 | $144,560,688 |
| Sep-19 2024 | $1.7242 | $1.6567 | $1.7523 | $1.6567 | $1,502,819 | $150,604,384 |
| Sep-18 2024 | $1.6351 | $1.6351 | $1.7019 | $1.7019 | $1,148,465 | $142,758,272 |
| Sep-17 2024 | $1.6971 | $1.6912 | $1.7720 | $1.6918 | $1,277,684 | $148,019,337 |