Cap Mercado $2.79T
-0.01%
Volume 24h $192.72B
-25.98%
BTC % 55.81%
0.09%
ETH % 10.06%
0.19%
Moedas
34.531
Trocas
885
Última atualização
2 Minutos 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-25 2026 | $0.052654 | $0.051522 | $0.052761 | $0.05163 | $169,909 | $6,440,997 |
| Apr-24 2026 | $0.051825 | $0.051426 | $0.053944 | $0.05254 | $173,738 | $6,339,530 |
| Apr-23 2026 | $0.051996 | $0.05138 | $0.055237 | $0.053324 | $254,996 | $6,360,473 |
| Apr-22 2026 | $0.051991 | $0.048204 | $0.053227 | $0.049125 | $186,726 | $6,359,871 |
| Apr-21 2026 | $0.048829 | $0.048197 | $0.052407 | $0.051892 | $189,095 | $5,973,023 |
| Apr-20 2026 | $0.052092 | $0.048278 | $0.052092 | $0.049185 | $173,876 | $6,372,203 |
| Apr-19 2026 | $0.04873 | $0.047048 | $0.050822 | $0.047048 | $169,239 | $5,960,912 |
| Apr-18 2026 | $0.046996 | $0.046562 | $0.052548 | $0.051586 | $206,932 | $5,748,775 |
| Apr-17 2026 | $0.050553 | $0.044051 | $0.051252 | $0.044469 | $230,367 | $6,183,983 |
| Apr-16 2026 | $0.043925 | $0.042635 | $0.045577 | $0.043748 | $182,232 | $5,373,172 |
| Apr-15 2026 | $0.044125 | $0.042852 | $0.04479 | $0.044022 | $232,367 | $5,397,646 |
| Apr-14 2026 | $0.044135 | $0.043634 | $0.044841 | $0.04396 | $178,738 | $5,398,884 |
| Apr-13 2026 | $0.044256 | $0.043485 | $0.045709 | $0.044006 | $216,678 | $5,413,671 |
| Apr-12 2026 | $0.044047 | $0.043836 | $0.048258 | $0.047926 | $190,925 | $5,388,064 |
| Apr-11 2026 | $0.04808 | $0.046981 | $0.04879 | $0.047177 | $187,979 | $5,881,378 |