Alephium Historical Data

ALPH Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.691
+16.46%
$ 59.95 million $ 1.23 million
Feb 18, 2025 $ 0.593
-0.58%
$ 51.48 million $ 973,489
Feb 17, 2025 $ 0.595
+15.42%
$ 51.66 million $ 1.43 million
Feb 16, 2025 $ 0.516
+4.45%
$ 44.78 million $ 375,703
Feb 15, 2025 $ 0.494
-6.22%
$ 42.87 million $ 817,851
Feb 14, 2025 $ 0.527
+2.74%
$ 45.72 million $ 534,771
Feb 13, 2025 $ 0.512
-0.87%
$ 44.49 million $ 767,548
Feb 12, 2025 $ 0.517
-0.52%
$ 44.89 million $ 977,028
Feb 11, 2025 $ 0.52
-0.75%
$ 45.12 million $ 727,885
Feb 10, 2025 $ 0.524
+1.53%
$ 45.45 million $ 625,799
Feb 9, 2025 $ 0.516
-3.91%
$ 44.77 million $ 1.3 million
Feb 8, 2025 $ 0.537
-2.38%
$ 46.62 million $ 1.34 million
Feb 7, 2025 $ 0.551
-4.82%
$ 47.82 million $ 1.09 million
Feb 6, 2025 $ 0.579
-10.21%
$ 50.24 million $ 938,137
Feb 5, 2025 $ 0.646
-1.81%
$ 56.06 million $ 706,248
Feb 4, 2025 $ 0.656
-8.86%
$ 56.99 million $ 947,985
Feb 3, 2025 $ 0.723
+7.81%
$ 62.77 million $ 2.12 million
Feb 2, 2025 $ 0.668
-17.10%
$ 58 million $ 2.15 million
Feb 1, 2025 $ 0.805
-5.82%
$ 69.93 million $ 807,875
Jan 31, 2025 $ 0.854
+2.37%
$ 74.18 million $ 740,615
Jan 30, 2025 $ 0.834
+2.00%
$ 72.4 million $ 795,620
Jan 29, 2025 $ 0.817
+1.49%
$ 70.98 million $ 628,964
Jan 28, 2025 $ 0.806
-2.50%
$ 70.02 million $ 715,588
Jan 27, 2025 $ 0.827
-4.30%
$ 71.81 million $ 958,029
Jan 26, 2025 $ 0.864
+3.13%
$ 75.04 million $ 1 million
Jan 25, 2025 $ 0.838
-5.42%
$ 72.76 million $ 2.7 million
Jan 24, 2025 $ 0.888
-7.76%
$ 77.06 million $ 1.63 million
Jan 23, 2025 $ 0.959
-3.49%
$ 83.3 million $ 731,335
Jan 22, 2025 $ 0.994
+4.39%
$ 86.28 million $ 1.15 million
Jan 21, 2025 $ 0.952
+5.41%
$ 82.67 million $ 1.96 million
Jan 20, 2025 $ 0.903
-5.43%
$ 78.43 million $ 2.8 million
Jan 19, 2025 $ 0.955
-13.17%
$ 82.93 million $ 3.29 million
Jan 18, 2025 $ 1.1
-10.90%
$ 95.37 million $ 1.75 million
Jan 17, 2025 $ 1.23
-0.75%
$ 107.05 million $ 1.44 million
Jan 16, 2025 $ 1.24
+8.02%
$ 107.86 million $ 2.68 million
Jan 15, 2025 $ 1.15
+2.35%
$ 99.85 million $ 1.9 million
Jan 14, 2025 $ 1.12
+5.91%
$ 97.55 million $ 1.08 million
Jan 13, 2025 $ 1.06
-3.86%
$ 92.11 million $ 954,429
Jan 12, 2025 $ 1.1
+0.66%
$ 95.81 million $ 847,861
Jan 11, 2025 $ 1.1
-4.01%
$ 95.19 million $ 777,861
Jan 10, 2025 $ 1.14
+1.53%
$ 99.17 million $ 1.02 million
Jan 9, 2025 $ 1.13
-3.54%
$ 97.75 million $ 1.23 million
Jan 8, 2025 $ 1.17
-0.05%
$ 101.48 million $ 1.57 million
Jan 7, 2025 $ 1.17
-7.45%
$ 101.53 million $ 1.6 million
Jan 6, 2025 $ 1.26
-1.40%
$ 109.7 million $ 1.15 million
Jan 5, 2025 $ 1.28
-4.44%
$ 111.26 million $ 1.18 million
Jan 4, 2025 $ 1.34
-1.24%
$ 116.43 million $ 943,330
Jan 3, 2025 $ 1.36
+2.37%
$ 118.27 million $ 1.83 million
Jan 2, 2025 $ 1.33
+1.30%
$ 115.53 million $ 1.66 million
Jan 1, 2025 $ 1.31
-3.91%
$ 114.05 million $ 1.17 million