Alephium Historical Data

ALPH Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 2.08
-11.05%
$ 138.4 million $ 2.23 million
Jan 16, 2024 $ 2.34
+0.63%
$ 155.36 million $ 1.27 million
Jan 15, 2024 $ 2.32
-7.54%
$ 154.25 million $ 2.37 million
Jan 14, 2024 $ 2.51
+13.05%
$ 166.7 million $ 2.71 million
Jan 13, 2024 $ 2.22
+5.90%
$ 147.28 million $ 2.26 million
Jan 12, 2024 $ 2.1
-6.91%
$ 138.86 million $ 3.79 million
Jan 11, 2024 $ 2.25
-8.08%
$ 148.12 million $ 4.78 million
Jan 10, 2024 $ 2.45
+5.96%
$ 160.91 million $ 4.4 million
Jan 9, 2024 $ 2.32
+2.92%
$ 150.68 million $ 4.65 million
Jan 8, 2024 $ 2.25
+12.15%
$ 145.07 million $ 6.54 million
Jan 7, 2024 $ 2
+21.23%
$ 129.02 million $ 7.15 million
Jan 6, 2024 $ 1.65
+14.19%
$ 106.22 million $ 1.79 million
Jan 5, 2024 $ 1.44
-3.91%
$ 92.39 million $ 1.51 million
Jan 4, 2024 $ 1.51
+30.40%
$ 96.24 million $ 4.38 million
Jan 3, 2024 $ 1.15
+0.53%
$ 73.4 million $ 1.7 million
Jan 2, 2024 $ 1.14
+24.82%
$ 72.85 million $ 2.62 million
Jan 1, 2024 $ 0.916
-5.22%
$ 57.95 million $ 664,114
Dec 31, 2023 $ 0.965
-5.89%
$ 61 million $ 405,541
Dec 30, 2023 $ 1.02
+0.87%
$ 64.71 million $ 596,278
Dec 29, 2023 $ 1.02
-9.18%
$ 64.12 million $ 1.33 million
Dec 28, 2023 $ 1.12
+13.62%
$ 70.46 million $ 959,588
Dec 27, 2023 $ 0.985
-3.51%
$ 61.9 million $ 642,008
Dec 26, 2023 $ 1.02
-2.67%
$ 64.06 million $ 786,976
Dec 25, 2023 $ 1.05
+6.07%
$ 65.76 million $ 888,338
Dec 24, 2023 $ 0.988
-1.79%
$ 61.93 million $ 622,105
Dec 23, 2023 $ 1.01
-9.42%
$ 62.44 million $ 563,548
Dec 22, 2023 $ 1.11
+0.68%
$ 68.53 million $ 1.11 million
Dec 21, 2023 $ 1.1
+18.85%
$ 67.98 million $ 1.54 million
Dec 20, 2023 $ 0.928
+0.47%
$ 57.15 million $ 642,102
Dec 19, 2023 $ 0.924
-0.31%
$ 56.84 million $ 904,465
Dec 18, 2023 $ 0.927
+1.03%
$ 56.91 million $ 925,679
Dec 17, 2023 $ 0.918
-1.23%
$ 56.33 million $ 1.06 million
Dec 16, 2023 $ 0.929
-2.73%
$ 56.97 million $ 1.62 million
Dec 15, 2023 $ 0.955
+2.60%
$ 58.52 million $ 1.23 million
Dec 14, 2023 $ 0.931
+16.67%
$ 56.37 million $ 1.41 million
Dec 13, 2023 $ 0.798
-3.82%
$ 48.25 million $ 1.17 million
Dec 12, 2023 $ 0.83
+12.40%
$ 49.58 million $ 2.05 million
Dec 11, 2023 $ 0.738
-10.03%
$ 43.79 million $ 1.18 million
Dec 10, 2023 $ 0.821
-0.98%
$ 48.59 million $ 681,492
Dec 9, 2023 $ 0.829
+15.76%
$ 49 million $ 773,857
Dec 8, 2023 $ 0.716
+11.29%
$ 42.25 million $ 823,838
Dec 7, 2023 $ 0.643
+19.82%
$ 37.9 million $ 394,085
Dec 6, 2023 $ 0.536
-5.63%
$ 31.6 million $ 381,908
Dec 5, 2023 $ 0.568
-4.96%
$ 33.46 million $ 319,095
Dec 4, 2023 $ 0.598
+0.08%
$ 35.2 million $ 531,522
Dec 3, 2023 $ 0.598
-6.38%
$ -- $ 270,928
Dec 2, 2023 $ 0.638
+22.74%
$ -- $ 572,656
Dec 1, 2023 $ 0.52
+14.26%
$ -- $ 419,392
Nov 30, 2023 $ 0.455
+5.27%
$ -- $ 315,282
Nov 29, 2023 $ 0.434
-20.58%
$ -- $ 342,417