Cap Mercado $4.10T
1.72%
Volume 24h $180.45B
-38.23%
BTC % 55.2%
-0.23%
ETH % 11.9%
0.5%
Moedas
33.517
Trocas
885
Última atualização
54 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-25 2025 | $0.134436 | $0.133874 | $0.135394 | $0.135009 | $207,799 | $16,444,893 |
| Oct-24 2025 | $0.133866 | $0.129225 | $0.135285 | $0.129225 | $302,166 | $16,375,158 |
| Oct-23 2025 | $0.129215 | $0.110926 | $0.129215 | $0.118983 | $482,875 | $15,806,228 |
| Oct-22 2025 | $0.118961 | $0.11871 | $0.136116 | $0.135778 | $436,163 | $14,547,947 |
| Oct-21 2025 | $0.136228 | $0.135151 | $0.143152 | $0.143152 | $451,119 | $16,654,952 |
| Oct-20 2025 | $0.141603 | $0.140322 | $0.146555 | $0.142805 | $276,824 | $17,307,389 |
| Oct-19 2025 | $0.14249 | $0.140046 | $0.144873 | $0.144873 | $288,752 | $17,411,030 |
| Oct-18 2025 | $0.145013 | $0.143294 | $0.147775 | $0.145215 | $223,086 | $17,714,485 |
| Oct-17 2025 | $0.145196 | $0.141572 | $0.151702 | $0.150671 | $316,454 | $17,731,958 |
| Oct-16 2025 | $0.150479 | $0.150421 | $0.158128 | $0.153542 | $387,884 | $18,372,112 |
| Oct-15 2025 | $0.155481 | $0.155481 | $0.163465 | $0.162134 | $426,131 | $18,977,627 |
| Oct-14 2025 | $0.161674 | $0.158016 | $0.168474 | $0.16807 | $575,675 | $19,715,058 |
| Oct-13 2025 | $0.168038 | $0.165273 | $0.169245 | $0.165754 | $348,658 | $20,485,483 |
| Oct-12 2025 | $0.165826 | $0.154004 | $0.166271 | $0.155838 | $469,259 | $20,210,216 |
| Oct-11 2025 | $0.155371 | $0.15088 | $0.157777 | $0.15327 | $369,693 | $18,930,756 |