Рыночная кепка $2.25T
1.19%
Объем 24h $69.32B
-1.42%
BTC % 58.9922%
0.52%
ETH % 10.2796%
0.05%
Монеты
34.665
Биржи
204
Онлайн
Alephium (ALPH) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Alephium (ALPH) в Доллар США. В таблице представлены 1,650 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.03707 | $0.03664 | $0.03897 | $0.03688 | $50,471 | $5,013,255 |
| Jul-19 2026 | $0.03688 | $0.03614 | $0.03726 | $0.03694 | $49,877 | $4,985,778 |
| Jul-18 2026 | $0.03694 | $0.03547 | $0.03721 | $0.03631 | $60,403 | $4,993,889 |
| Jul-17 2026 | $0.036258 | $0.035865 | $0.037634 | $0.037634 | $70,269 | $4,900,869 |
| Jul-16 2026 | $0.037545 | $0.037196 | $0.038014 | $0.03725 | $85,242 | $5,073,942 |
| Jul-15 2026 | $0.037506 | $0.037071 | $0.038031 | $0.037815 | $71,101 | $5,067,803 |
| Jul-14 2026 | $0.037834 | $0.037351 | $0.040609 | $0.03942 | $106,079 | $5,111,100 |
| Jul-13 2026 | $0.03941 | $0.03941 | $0.0413 | $0.041234 | $49,594 | $5,323,048 |
| Jul-12 2026 | $0.041197 | $0.039902 | $0.042123 | $0.04194 | $72,303 | $5,555,132 |
| Jul-11 2026 | $0.04248 | $0.03796 | $0.04248 | $0.039952 | $81,550 | $5,728,079 |
| Jul-10 2026 | $0.039935 | $0.037117 | $0.039935 | $0.038619 | $78,514 | $5,384,959 |
| Jul-09 2026 | $0.038372 | $0.03815 | $0.04201 | $0.04201 | $95,863 | $5,174,237 |
| Jul-08 2026 | $0.04173 | $0.04131 | $0.04285 | $0.04267 | $53,662 | $5,622,882 |
| Jul-07 2026 | $0.04269 | $0.04207 | $0.04339 | $0.04246 | $63,445 | $5,751,204 |
| Jul-06 2026 | $0.04254 | $0.04127 | $0.04395 | $0.04231 | $65,814 | $5,729,968 |