Cap Mercado $2.06T
-0.45%
Volume 24h $45.89B
4.98%
BTC % 58.0323%
-0.19%
ETH % 9.20962%
0.36%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Alephium (ALPH), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Alephium (ALPH) em Dólar USD. Esta tabela mostra 1,627 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.04836 | $0.04677 | $0.052022 | $0.051621 | $67,489 | $6,487,620 |
| Jun-26 2026 | $0.051745 | $0.047005 | $0.053923 | $0.048851 | $83,512 | $6,940,573 |
| Jun-25 2026 | $0.049376 | $0.04908 | $0.062192 | $0.05715 | $133,307 | $6,621,564 |
| Jun-24 2026 | $0.057319 | $0.053486 | $0.07065 | $0.066376 | $90,825 | $7,698,037 |
| Jun-23 2026 | $0.065395 | $0.056003 | $0.077568 | $0.05785 | $146,686 | $8,781,154 |
| Jun-22 2026 | $0.05782 | $0.053626 | $0.05782 | $0.053626 | $61,656 | $7,762,514 |
| Jun-21 2026 | $0.054956 | $0.051726 | $0.055423 | $0.053147 | $76,831 | $7,376,681 |
| Jun-20 2026 | $0.053162 | $0.05062 | $0.05441 | $0.05062 | $63,708 | $7,134,610 |
| Jun-19 2026 | $0.05063 | $0.04937 | $0.053375 | $0.049531 | $59,891 | $6,793,567 |
| Jun-18 2026 | $0.049645 | $0.047569 | $0.050706 | $0.04776 | $76,380 | $6,660,299 |
| Jun-17 2026 | $0.047656 | $0.044359 | $0.053628 | $0.052596 | $87,598 | $6,392,256 |
| Jun-16 2026 | $0.051557 | $0.03518 | $0.054433 | $0.035349 | $134,032 | $6,914,279 |
| Jun-15 2026 | $0.035239 | $0.032295 | $0.03557 | $0.0341 | $96,098 | $4,725,009 |
| Jun-14 2026 | $0.0341 | $0.03398 | $0.03562 | $0.03446 | $57,170 | $4,571,418 |
| Jun-13 2026 | $0.03442 | $0.03161 | $0.03502 | $0.03166 | $31,320 | $4,613,485 |