Cap Mercado $2.35T
1.37%
Volume 24h $165.72B
-9.34%
BTC % 53.24%
-0.86%
ETH % 13.21%
3.02%
Moedas
28.815
+11
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Alphr finance (ALPHR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-19 2024 | $0.00807818 | $0.00760081 | $0.00844944 | $0.00760182 | $269 | $13,968 |
| Sep-18 2024 | $0.00760029 | $0.00749708 | $0.00790448 | $0.00766359 | $242 | $13,142 |
| Sep-17 2024 | $0.00766411 | $0.00653028 | $0.00766411 | $0.00730247 | $1,392 | $13,252 |
| Sep-16 2024 | $0.00745894 | $0.00680242 | $0.00869276 | $0.00869276 | $7,477 | $12,897 |
| Sep-15 2024 | $0.010622 | $0.00734688 | $0.014002 | $0.00735249 | $32,646 | $18,367 |
| Sep-14 2024 | $0.00735952 | $0.00695142 | $0.00736236 | $0.00695142 | $370 | $12,725 |
| Sep-13 2024 | $0.00693919 | $0.00690995 | $0.00786527 | $0.00786527 | $287 | $11,998 |
| Sep-12 2024 | $0.00786534 | $0.00723361 | $0.00818096 | $0.00725335 | $625 | $13,600 |
| Sep-11 2024 | $0.0072532 | $0.0072288 | $0.0076171 | $0.00725566 | $129 | $12,541 |
| Sep-10 2024 | $0.00725669 | $0.00654907 | $0.00746239 | $0.00659197 | $391 | $12,547 |
| Sep-09 2024 | $0.00659056 | $0.0063926 | $0.00710687 | $0.00710603 | $726 | $11,396 |
| Sep-08 2024 | $0.00710438 | $0.00648529 | $0.00710438 | $0.00651254 | $112 | $12,284 |
| Sep-07 2024 | $0.00652835 | $0.00642318 | $0.0069991 | $0.00645723 | $204 | $11,288 |
| Sep-06 2024 | $0.00644002 | $0.00638742 | $0.00713699 | $0.00661681 | $425 | $11,135 |
| Sep-05 2024 | $0.00655896 | $0.00655896 | $0.00701849 | $0.00657715 | $252 | $11,341 |