Cap Mercado $2.26T
-1.92%
Volume 24h $135.50B
2.44%
BTC % 53.1%
-0.11%
ETH % 12.67%
0%
Moedas
29.072
+20
Trocas
885
Última atualização
2 Minutos 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-09 2024 | $1.3632 | $1.3632 | $1.4398 | $1.4169 | $954,753 | $120,274,967 |
| Oct-08 2024 | $1.4109 | $1.3813 | $1.5568 | $1.5562 | $2,255,263 | $124,369,979 |
| Oct-07 2024 | $1.5516 | $1.5283 | $1.5684 | $1.5480 | $1,090,984 | $136,709,998 |
| Oct-06 2024 | $1.5504 | $1.4991 | $1.5611 | $1.5056 | $870,110 | $136,547,927 |
| Oct-05 2024 | $1.5058 | $1.5021 | $1.5511 | $1.5511 | $777,663 | $132,556,461 |
| Oct-04 2024 | $1.5599 | $1.4158 | $1.5712 | $1.4224 | $1,225,240 | $137,250,330 |
| Oct-03 2024 | $1.4217 | $1.4045 | $1.4363 | $1.4076 | $905,409 | $125,040,677 |
| Oct-02 2024 | $1.4226 | $1.4139 | $1.5029 | $1.4866 | $1,218,106 | $125,069,492 |
| 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 |