Cap Mercado $3.68T
1.25%
Volume 24h $259.61B
19.58%
BTC % 59.41%
-0.67%
ETH % 8.8%
3.97%
Moedas
31.953
+19
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 |
|---|---|---|---|---|---|---|
| May-26 2025 | $0.439483 | $0.439483 | $0.449365 | $0.449365 | $471,606 | $48,512,864 |
| May-25 2025 | $0.449322 | $0.449322 | $0.475961 | $0.475961 | $466,626 | $49,584,310 |
| May-24 2025 | $0.4756 | $0.433339 | $0.480301 | $0.43833 | $742,222 | $52,468,858 |
| May-23 2025 | $0.448565 | $0.420523 | $0.456271 | $0.424084 | $814,014 | $49,471,984 |
| May-22 2025 | $0.427142 | $0.409205 | $0.43555 | $0.409536 | $897,255 | $47,095,458 |
| May-21 2025 | $0.409154 | $0.390945 | $0.409426 | $0.391475 | $315,147 | $45,098,916 |
| May-20 2025 | $0.39183 | $0.387597 | $0.400724 | $0.389695 | $396,129 | $43,176,536 |
| May-19 2025 | $0.39077 | $0.389215 | $0.396933 | $0.389215 | $370,572 | $43,046,873 |
| May-18 2025 | $0.385296 | $0.384371 | $0.394479 | $0.394479 | $316,679 | $42,431,118 |
| May-17 2025 | $0.395144 | $0.394898 | $0.415242 | $0.414714 | $339,548 | $43,502,740 |
| May-16 2025 | $0.414125 | $0.412446 | $0.429187 | $0.429187 | $669,250 | $45,578,831 |
| May-15 2025 | $0.430403 | $0.429132 | $0.451654 | $0.451654 | $343,809 | $47,341,336 |
| May-14 2025 | $0.450402 | $0.448291 | $0.458338 | $0.455328 | $388,992 | $49,526,190 |
| May-13 2025 | $0.455186 | $0.448301 | $0.455186 | $0.448635 | $378,390 | $50,030,445 |
| May-12 2025 | $0.450551 | $0.442786 | $0.461082 | $0.44335 | $520,084 | $49,506,123 |