Cap Mercado $2.49T
0.27%
Volume 24h $122.45B
-66.8%
BTC % 53.78%
-0.07%
ETH % 9.95%
-0.1%
Moedas
34.455
+4
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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.049947 | $0.049115 | $0.059399 | $0.059399 | $229,972 | $6,109,755 |
| Apr-01 2026 | $0.057303 | $0.056059 | $0.059855 | $0.059052 | $201,371 | $7,009,624 |
| Mar-31 2026 | $0.05739 | $0.056738 | $0.060455 | $0.058209 | $226,257 | $7,020,256 |
| Mar-30 2026 | $0.058138 | $0.05577 | $0.060414 | $0.056874 | $281,178 | $7,111,738 |
| Mar-29 2026 | $0.056446 | $0.055409 | $0.060398 | $0.055787 | $186,377 | $6,904,827 |
| Mar-28 2026 | $0.05569 | $0.053616 | $0.05569 | $0.054173 | $146,840 | $6,812,311 |
| Mar-27 2026 | $0.053691 | $0.05171 | $0.054186 | $0.053549 | $179,157 | $6,567,842 |
| Mar-26 2026 | $0.053401 | $0.050973 | $0.054248 | $0.050973 | $196,226 | $6,532,293 |
| Mar-25 2026 | $0.051346 | $0.051346 | $0.057901 | $0.056451 | $193,505 | $6,280,913 |
| Mar-24 2026 | $0.055919 | $0.052308 | $0.056956 | $0.054737 | $181,927 | $6,840,306 |
| Mar-23 2026 | $0.054925 | $0.051317 | $0.056232 | $0.052587 | $219,561 | $6,718,707 |
| Mar-22 2026 | $0.052909 | $0.051017 | $0.059883 | $0.059883 | $271,344 | $6,472,145 |
| Mar-21 2026 | $0.060488 | $0.055828 | $0.060882 | $0.058251 | $198,218 | $7,399,200 |
| Mar-20 2026 | $0.05898 | $0.05898 | $0.061726 | $0.060469 | $193,615 | $7,214,809 |
| Mar-19 2026 | $0.060448 | $0.060133 | $0.064207 | $0.063157 | $172,321 | $7,394,381 |