Cap Mercado $2.51T
0.24%
Volume 24h $103.28B
BTC % 54.19%
0.25%
ETH % 9.5%
0.63%
Moedas
34.243
+1
Trocas
885
Última atualização
50 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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.079686 | $0.07896 | $0.080532 | $0.079693 | $174,994 | $9,747,559 |
| Feb-20 2026 | $0.079501 | $0.079 | $0.08078 | $0.079714 | $192,634 | $9,725,026 |
| Feb-19 2026 | $0.079619 | $0.078709 | $0.079619 | $0.07903 | $158,414 | $9,739,470 |
| Feb-18 2026 | $0.079038 | $0.077977 | $0.079081 | $0.07868 | $168,722 | $9,668,347 |
| Feb-17 2026 | $0.07834 | $0.077092 | $0.078934 | $0.078934 | $179,645 | $9,582,905 |
| Feb-16 2026 | $0.079041 | $0.077609 | $0.079325 | $0.078556 | $173,598 | $9,668,717 |
| Feb-15 2026 | $0.078595 | $0.077115 | $0.079022 | $0.077686 | $182,326 | $9,614,131 |
| Feb-14 2026 | $0.077835 | $0.076398 | $0.079215 | $0.076398 | $184,320 | $9,521,228 |
| Feb-13 2026 | $0.076425 | $0.073739 | $0.076752 | $0.073739 | $229,127 | $9,348,733 |
| Feb-12 2026 | $0.073771 | $0.073546 | $0.080556 | $0.080159 | $295,849 | $9,024,080 |
| Feb-11 2026 | $0.080278 | $0.078035 | $0.080561 | $0.079387 | $329,395 | $9,820,064 |
| Feb-10 2026 | $0.079577 | $0.078065 | $0.082758 | $0.082065 | $280,541 | $9,734,311 |
| Feb-09 2026 | $0.082261 | $0.077665 | $0.09317 | $0.092343 | $311,161 | $10,062,586 |
| Feb-08 2026 | $0.09209 | $0.090004 | $0.092626 | $0.090833 | $198,101 | $11,264,929 |
| Feb-07 2026 | $0.090859 | $0.086708 | $0.099549 | $0.099241 | $263,513 | $11,114,378 |