Cap Mercado $2.07T
-2.74%
Volume 24h $142.33B
3.41%
BTC % 52.34%
-0.74%
ETH % 13.4%
-0.97%
Moedas
28.700
+3
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Sep-06 2024 | $1.5452 | $1.5248 | $1.7083 | $1.7083 | $2,741,609 | $134,110,211 |
| Sep-05 2024 | $1.7022 | $1.7022 | $1.8355 | $1.8355 | $1,795,290 | $147,669,109 |
| Sep-04 2024 | $1.8308 | $1.8030 | $1.8781 | $1.8680 | $1,893,695 | $158,581,037 |
| Sep-03 2024 | $1.8826 | $1.8640 | $2.0159 | $2.0159 | $1,834,328 | $162,984,822 |
| Sep-02 2024 | $2.0162 | $1.9836 | $2.1055 | $2.0821 | $2,293,729 | $174,473,279 |
| Sep-01 2024 | $2.0950 | $1.9828 | $2.1149 | $2.0563 | $2,696,296 | $181,210,827 |
| Aug-31 2024 | $2.0525 | $1.9076 | $2.0596 | $1.9501 | $2,311,240 | $177,449,046 |
| Aug-30 2024 | $1.9398 | $1.7749 | $1.9398 | $1.7805 | $2,689,341 | $167,634,373 |
| Aug-29 2024 | $1.7750 | $1.7161 | $1.8000 | $1.7161 | $1,785,625 | $153,321,610 |
| Aug-28 2024 | $1.7266 | $1.7241 | $1.7810 | $1.7506 | $1,750,591 | $149,036,647 |
| Aug-27 2024 | $1.7644 | $1.7615 | $1.9083 | $1.8351 | $2,967,695 | $152,228,209 |
| Aug-26 2024 | $1.7899 | $1.6478 | $1.7899 | $1.6682 | $2,229,648 | $154,351,543 |
| Aug-25 2024 | $1.6661 | $1.6288 | $1.7053 | $1.6993 | $1,473,977 | $143,608,852 |
| Aug-24 2024 | $1.7001 | $1.6852 | $1.7249 | $1.7075 | $1,696,665 | $146,472,447 |
| Aug-23 2024 | $1.7027 | $1.5519 | $1.7050 | $1.5566 | $1,999,695 | $146,620,990 |