Alephium Historical Data

ALPH Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 1.37
-1.84%
$ 118.65 million $ 2.55 million
Nov 10, 2024 $ 1.39
-3.66%
$ 120.6 million $ 1.36 million
Nov 9, 2024 $ 1.44
+9.05%
$ 125.22 million $ 1.16 million
Nov 8, 2024 $ 1.32
+6.01%
$ 115 million $ 1.29 million
Nov 7, 2024 $ 1.25
+0.53%
$ 108.81 million $ 1.22 million
Nov 6, 2024 $ 1.25
+6.42%
$ 108.18 million $ 1.92 million
Nov 5, 2024 $ 1.17
+2.83%
$ 102.02 million $ 962,748
Nov 4, 2024 $ 1.15
-4.22%
$ 99.52 million $ 908,362
Nov 3, 2024 $ 1.2
-1.50%
$ 103.87 million $ 973,413
Nov 2, 2024 $ 1.21
-0.73%
$ 105.21 million $ 794,525
Nov 1, 2024 $ 1.22
+0.54%
$ 105.89 million $ 1.29 million
Oct 31, 2024 $ 1.21
-4.77%
$ 105.34 million $ 1.1 million
Oct 30, 2024 $ 1.27
-4.97%
$ 110.31 million $ 884,834
Oct 29, 2024 $ 1.34
+19.30%
$ 116.23 million $ 2 million
Oct 28, 2024 $ 1.12
-0.45%
$ 97.42 million $ 942,889
Oct 27, 2024 $ 1.13
+0.29%
$ 97.86 million $ 638,351
Oct 26, 2024 $ 1.12
+0.68%
$ 97.52 million $ 727,060
Oct 25, 2024 $ 1.11
-5.57%
$ 96.68 million $ 906,410
Oct 24, 2024 $ 1.18
+1.37%
$ 102.18 million $ 634,753
Oct 23, 2024 $ 1.16
-0.53%
$ 100.71 million $ 751,622
Oct 22, 2024 $ 1.17
-0.24%
$ 101.22 million $ 511,543
Oct 21, 2024 $ 1.17
-4.69%
$ 101.46 million $ 777,719
Oct 20, 2024 $ 1.22
-1.41%
$ 106.24 million $ 647,155
Oct 19, 2024 $ 1.24
-3.65%
$ 107.76 million $ 646,131
Oct 18, 2024 $ 1.29
+10.41%
$ 111.91 million $ 1.25 million
Oct 17, 2024 $ 1.17
-3.63%
$ 101.4 million $ 1.06 million
Oct 16, 2024 $ 1.21
-7.74%
$ 105.03 million $ 1.21 million
Oct 15, 2024 $ 1.31
-0.83%
$ 113.87 million $ 773,070
Oct 14, 2024 $ 1.32
+4.29%
$ 114.78 million $ 1.23 million
Oct 13, 2024 $ 1.27
-2.76%
$ 110.02 million $ 797,721
Oct 12, 2024 $ 1.3
-0.35%
$ 113.1 million $ 1.41 million
Oct 11, 2024 $ 1.31
-1.36%
$ 113.6 million $ 1.86 million
Oct 10, 2024 $ 1.33
-2.52%
$ 115.08 million $ 1.2 million
Oct 9, 2024 $ 1.36
-4.41%
$ 118.07 million $ 880,485
Oct 8, 2024 $ 1.42
-8.50%
$ 123.65 million $ 2.17 million
Oct 7, 2024 $ 1.56
-0.05%
$ 135.14 million $ 1.16 million
Oct 6, 2024 $ 1.56
+3.82%
$ 135.13 million $ 864,918
Oct 5, 2024 $ 1.5
-3.53%
$ 130.16 million $ 811,344
Oct 4, 2024 $ 1.55
+9.21%
$ 134.93 million $ 1.22 million
Oct 3, 2024 $ 1.42
+0.53%
$ 123.68 million $ 908,787
Oct 2, 2024 $ 1.42
-4.76%
$ 123.03 million $ 1.21 million
Oct 1, 2024 $ 1.49
-7.16%
$ 129.17 million $ 1.59 million
Sep 30, 2024 $ 1.61
-4.55%
$ 139.55 million $ 981,244
Sep 29, 2024 $ 1.68
-1.98%
$ 146.2 million $ 794,202
Sep 28, 2024 $ 1.72
+2.97%
$ 149.17 million $ 987,174
Sep 27, 2024 $ 1.67
+0.40%
$ 144.86 million $ 975,376
Sep 26, 2024 $ 1.66
-0.37%
$ 144.28 million $ 1.28 million
Sep 25, 2024 $ 1.67
-0.56%
$ 144.79 million $ 1.36 million
Sep 24, 2024 $ 1.68
+2.93%
$ 145.7 million $ 1.01 million
Sep 23, 2024 $ 1.63
+3.60%
$ 141.51 million $ 1.53 million