Cap Mercado $3.48T
0.79%
Volume 24h $284.98B
BTC % 54.99%
-0.29%
ETH % 11.02%
0.72%
Moedas
33.670
+4
Trocas
885
Última atualização
32 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.113078 | $0.113078 | $0.12231 | $0.12231 | $316,733 | $13,832,316 |
| Nov-13 2025 | $0.121882 | $0.121664 | $0.1394 | $0.138553 | $448,576 | $14,909,245 |
| Nov-12 2025 | $0.138201 | $0.128641 | $0.138692 | $0.128664 | $307,255 | $16,905,419 |
| Nov-11 2025 | $0.128667 | $0.128667 | $0.132438 | $0.131403 | $289,895 | $15,739,171 |
| Nov-10 2025 | $0.133765 | $0.130052 | $0.135217 | $0.130052 | $271,621 | $16,362,848 |
| Nov-09 2025 | $0.129863 | $0.128341 | $0.130265 | $0.129228 | $202,859 | $15,885,517 |
| Nov-08 2025 | $0.129007 | $0.126743 | $0.136276 | $0.130441 | $368,008 | $15,780,755 |
| Nov-07 2025 | $0.13011 | $0.118775 | $0.13011 | $0.122926 | $403,350 | $15,915,647 |
| Nov-06 2025 | $0.123909 | $0.117841 | $0.123909 | $0.11788 | $310,165 | $15,157,115 |
| Nov-05 2025 | $0.117576 | $0.117576 | $0.126309 | $0.124336 | $454,511 | $14,382,528 |
| Nov-04 2025 | $0.12247 | $0.116772 | $0.12247 | $0.119173 | $362,216 | $14,981,146 |
| Nov-03 2025 | $0.118699 | $0.118699 | $0.130085 | $0.130085 | $411,111 | $14,519,855 |
| Nov-02 2025 | $0.129251 | $0.126231 | $0.130387 | $0.126231 | $271,061 | $15,810,654 |
| Nov-01 2025 | $0.125584 | $0.125154 | $0.136695 | $0.135318 | $289,893 | $15,362,039 |
| Oct-31 2025 | $0.135428 | $0.12865 | $0.13804 | $0.12865 | $326,973 | $16,566,267 |