Alephium Historical Data

ALPH Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.404
-11.28%
$ 35.11 million $ 915,507
May 29, 2025 $ 0.456
+2.85%
$ 39.59 million $ 380,614
May 28, 2025 $ 0.443
+0.68%
$ 38.49 million $ 501,570
May 27, 2025 $ 0.44
+0.27%
$ 38.23 million $ 451,122
May 26, 2025 $ 0.439
-2.35%
$ 38.13 million $ 460,063
May 25, 2025 $ 0.45
-5.44%
$ 39.04 million $ 459,925
May 24, 2025 $ 0.476
+8.38%
$ 41.29 million $ 629,699
May 23, 2025 $ 0.439
+3.33%
$ 38.09 million $ 959,005
May 22, 2025 $ 0.425
+3.10%
$ 36.87 million $ 878,994
May 21, 2025 $ 0.412
+4.66%
$ 35.76 million $ 352,134
May 20, 2025 $ 0.394
+0.94%
$ 34.17 million $ 433,176
May 19, 2025 $ 0.39
+0.90%
$ 33.84 million $ 404,229
May 18, 2025 $ 0.386
-2.27%
$ 33.52 million $ 405,741
May 17, 2025 $ 0.395
-4.40%
$ 34.29 million $ 342,117
May 16, 2025 $ 0.413
-3.20%
$ 35.87 million $ 683,670
May 15, 2025 $ 0.427
-5.24%
$ 37.06 million $ 374,587
May 14, 2025 $ 0.45
-1.21%
$ 39.11 million $ 377,069
May 13, 2025 $ 0.456
+1.16%
$ 39.59 million $ 420,558
May 12, 2025 $ 0.451
+1.29%
$ 39.14 million $ 487,989
May 11, 2025 $ 0.445
-3.19%
$ 38.64 million $ 627,937
May 10, 2025 $ 0.46
-0.89%
$ 39.91 million $ 414,005
May 9, 2025 $ 0.464
+1.89%
$ 40.27 million $ 434,721
May 8, 2025 $ 0.455
+7.33%
$ 39.52 million $ 1.03 million
May 7, 2025 $ 0.424
+16.44%
$ 36.82 million $ 1.16 million
May 6, 2025 $ 0.364
+6.12%
$ 31.62 million $ 614,917
May 5, 2025 $ 0.343
+2.05%
$ 29.8 million $ 249,635
May 4, 2025 $ 0.336
+0.03%
$ 29.21 million $ 237,436
May 3, 2025 $ 0.336
-0.54%
$ 29.2 million $ 318,640
May 2, 2025 $ 0.338
-1.57%
$ 29.35 million $ 274,342
May 1, 2025 $ 0.343
+4.84%
$ 29.82 million $ 427,716
Apr 30, 2025 $ 0.328
-4.98%
$ 28.45 million $ 321,708
Apr 29, 2025 $ 0.345
+6.00%
$ 29.94 million $ 176,510
Apr 28, 2025 $ 0.325
+0.49%
$ 28.25 million $ 347,414
Apr 27, 2025 $ 0.324
-1.35%
$ 28.13 million $ 343,392
Apr 26, 2025 $ 0.328
+1.86%
$ 28.51 million $ 290,078
Apr 25, 2025 $ 0.322
-5.91%
$ 27.99 million $ 993,475
Apr 24, 2025 $ 0.344
+3.36%
$ 29.88 million $ 386,622
Apr 23, 2025 $ 0.333
-2.17%
$ 28.91 million $ 716,857
Apr 22, 2025 $ 0.34
+2.21%
$ 29.55 million $ 344,340
Apr 21, 2025 $ 0.333
+1.36%
$ 28.91 million $ 330,894
Apr 20, 2025 $ 0.329
+0.20%
$ 28.52 million $ 258,681
Apr 19, 2025 $ 0.328
-1.04%
$ 28.47 million $ 317,561
Apr 18, 2025 $ 0.331
-0.13%
$ 28.77 million $ 376,278
Apr 17, 2025 $ 0.332
-0.42%
$ 28.83 million $ 267,554
Apr 16, 2025 $ 0.333
-0.27%
$ 28.95 million $ 253,774
Apr 15, 2025 $ 0.334
-2.47%
$ 29.03 million $ 303,667
Apr 14, 2025 $ 0.343
-1.16%
$ 29.76 million $ 296,753
Apr 13, 2025 $ 0.347
+0.22%
$ 30.11 million $ 289,972
Apr 12, 2025 $ 0.346
+1.20%
$ 30.04 million $ 467,188
Apr 11, 2025 $ 0.342
+3.83%
$ 29.68 million $ 468,474