Cap Mercado $2.80T
-1.64%
Volume 24h $266.51B
-19.83%
BTC % 55.05%
-0.34%
ETH % 9.98%
-2%
Moedas
34.180
Trocas
885
Última atualização
26 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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.097371 | $0.094244 | $0.108385 | $0.108099 | $227,907 | $11,910,948 |
| Jan-30 2026 | $0.108097 | $0.09761 | $0.110375 | $0.09761 | $224,389 | $13,222,984 |
| Jan-29 2026 | $0.096254 | $0.092781 | $0.106857 | $0.106805 | $288,457 | $11,774,296 |
| Jan-28 2026 | $0.106727 | $0.104088 | $0.109577 | $0.104299 | $231,721 | $13,055,431 |
| Jan-27 2026 | $0.105052 | $0.102996 | $0.110596 | $0.107675 | $217,585 | $12,850,510 |
| Jan-26 2026 | $0.106821 | $0.103657 | $0.111951 | $0.107326 | $284,524 | $13,066,895 |
| Jan-25 2026 | $0.107162 | $0.10588 | $0.112473 | $0.110987 | $201,835 | $13,108,590 |
| Jan-24 2026 | $0.11101 | $0.10823 | $0.112023 | $0.111934 | $192,912 | $13,579,291 |
| Jan-23 2026 | $0.110546 | $0.105309 | $0.112145 | $0.108133 | $251,948 | $13,522,505 |
| Jan-22 2026 | $0.107364 | $0.104772 | $0.11192 | $0.109225 | $240,226 | $13,133,350 |
| Jan-21 2026 | $0.10746 | $0.105792 | $0.113632 | $0.106385 | $316,824 | $13,145,015 |
| Jan-20 2026 | $0.105898 | $0.100355 | $0.105933 | $0.100616 | $277,976 | $12,953,985 |
| Jan-19 2026 | $0.100367 | $0.100367 | $0.105365 | $0.104978 | $264,855 | $12,277,369 |
| Jan-18 2026 | $0.104782 | $0.102608 | $0.108284 | $0.108284 | $308,071 | $12,817,455 |
| Jan-17 2026 | $0.108472 | $0.108175 | $0.10865 | $0.108276 | $164,517 | $13,268,904 |