Alephium (AlphBridge) Historical Data

ALPH
Download
Date Close Price change Market cap Trading volume
Apr 24, 6 PM $ 19.53
+0.00%
$ 24.45 million $ 698
Apr 23, 8 PM $ 18.77
+0.00%
$ 23.5 million $ 2,548
Apr 23, 6 AM $ 18.15
+7.57%
$ 22.73 million $ 2,091
Apr 17, 5 PM $ 15.21
+0.00%
$ 19.05 million $ 2,993
Apr 16, 6 PM $ 15.18
+0.10%
$ 19.01 million $ 2,365
Apr 3, 11 PM $ 14.62
+3.02%
$ 18.31 million $ 320
Mar 30, 3 AM $ 15.44
+9.65%
$ 19.34 million $ 348
Mar 29, 4 PM $ 14.16
+0.00%
$ 17.73 million $ 52
Mar 25, 6 PM $ 13.78
+5.31%
$ 17.26 million $ 128
Mar 24, 6 PM $ 15.43
+5.55%
$ 19.33 million $ 80
Mar 23, 12 PM $ 13.84
+0.00%
$ 17.34 million $ 95
Mar 12, 2 PM $ 12.76
+3.38%
$ 15.98 million $ 562
Mar 9, 2 PM $ 15.05
+0.00%
$ 18.85 million $ 13
Mar 6, 9 PM $ 10.77
+0.00%
$ 13.49 million $ 1,736
Mar 6, 1 PM $ 12.07
-2.36%
$ 15.11 million $ 1,608
Mar 6, 7 AM $ 12.43
-1.62%
$ 15.56 million $ 1,151
Feb 13, 10 PM $ 12.27
+0.00%
$ 15.37 million $ 64
Feb 13, 9 PM $ 13.23
+0.00%
$ 16.57 million $ 21
Feb 11, 11 PM $ 14.58
+4.86%
$ 18.25 million $ 247
Feb 10, 3 PM $ 13.59
+0.00%
$ 17.02 million $ 327
Feb 10, 12 PM $ 14.36
+0.00%
$ 17.98 million $ 248
Feb 9, 10 AM $ 11.07
+0.00%
$ 13.86 million $ 58
Feb 9, 9 AM $ 10.7
+0.00%
$ 13.39 million $ 40
Feb 8, 2 AM $ 10.6
+0.00%
$ 13.27 million $ 29
Feb 7, 3 AM $ 10.24
+0.00%
$ 12.83 million $ 89
Feb 5, 9 PM $ 10.79
+0.00%
$ 13.51 million $ 523
Feb 5, 8 PM $ 12.89
+0.00%
$ 16.14 million $ 425
Feb 5, 4 PM $ 11.12
-3.90%
$ 13.93 million $ 341
Feb 5, 11 AM $ 10.45
-9.06%
$ 13.08 million $ 229
Feb 5, 8 AM $ 10.61
-4.96%
$ 13.29 million $ 93
Feb 2, 12 PM $ 10.86
+0.00%
$ 13.6 million $ 93
Jan 31, 6 PM $ 11.22
+0.00%
$ 14.05 million $ 95
Jan 29, 4 AM $ 9.37
-2.69%
$ 11.73 million $ 16
Jan 28, 5 PM $ 9.05
+0.00%
$ 11.34 million $ 73
Jan 27, 10 PM $ 9.62
+0.00%
$ 12.05 million $ 443
Jan 27, 9 PM $ 8.39
+0.00%
$ 10.5 million $ 14
Jan 23, 8 PM $ 10.06
+0.00%
$ 12.6 million $ 520
Jan 21, 3 AM $ 10.02
+0.00%
$ 12.54 million $ 2,490
Jan 21, 1 AM $ 11.12
+0.00%
$ 13.93 million $ 2,302
Jan 20, 11 PM $ 10.56
+0.00%
$ -- $ 1,975
Jan 20, 5 PM $ 8.82
+0.00%
$ 11.04 million $ 1,012
Jan 20, 3 PM $ 8.57
+0.00%
$ 10.73 million $ 29
Jan 20, 6 AM $ 9.35
+0.00%
$ 11.71 million $ 114
Jan 20, 5 AM $ 9.43
-0.52%
$ 11.82 million $ 110
Jan 10, 1 AM $ 8.46
+0.00%
$ 10.6 million $ 3,082
Jan 9, 8 PM $ 8.37
-0.16%
$ 10.49 million $ 3,078
Jan 9, 4 PM $ 8.3
+0.00%
$ 10.4 million $ 2,337
Jan 9, 3 PM $ 8.32
+0.00%
$ 10.42 million $ 2,288
Jan 1, 6 PM $ 9.34
+0.00%
$ -- $ 4,070
Jan 1, 5 PM $ 8.97
+12.37%
$ 11.11 million $ 2,887
Download