Alephium (AlphBridge) Historical Data

ALPH
Download
Date Close Price change Market cap Trading volume
Apr 24, 2026 $ 19.53
+0.00%
$ 24.45 million $ 698
Apr 23, 2026 $ 18.77
+11.21%
$ 23.5 million $ 2,548
Apr 17, 2026 $ 15.21
+0.00%
$ -- $ 2,993
Apr 16, 2026 $ 15.18
+0.10%
$ 19.01 million $ 2,365
Apr 3, 2026 $ 14.62
+3.02%
$ 18.31 million $ 320
Mar 30, 2026 $ 15.44
+9.65%
$ -- $ 348
Mar 29, 2026 $ 14.16
+0.00%
$ -- $ 52
Mar 25, 2026 $ 13.78
+5.31%
$ 17.26 million $ 128
Mar 24, 2026 $ 15.43
+5.55%
$ 19.33 million $ 80
Mar 23, 2026 $ 13.84
+0.00%
$ -- $ 95
Mar 12, 2026 $ 12.76
+3.38%
$ -- $ 562
Mar 9, 2026 $ 15.05
+0.00%
$ -- $ 13
Mar 6, 2026 $ 10.77
-14.70%
$ 13.49 million $ 1,736
Feb 13, 2026 $ 12.27
-7.25%
$ 15.37 million $ 64
Feb 11, 2026 $ 14.58
+4.86%
$ 18.25 million $ 247
Feb 10, 2026 $ 13.59
-5.35%
$ -- $ 327
Feb 9, 2026 $ 11.07
+3.46%
$ -- $ 58
Feb 8, 2026 $ 10.6
+0.00%
$ -- $ 29
Feb 7, 2026 $ 10.24
+0.00%
$ -- $ 89
Feb 5, 2026 $ 10.79
-3.37%
$ 13.51 million $ 523
Feb 2, 2026 $ 10.86
+0.00%
$ -- $ 93
Jan 31, 2026 $ 11.22
+0.00%
$ 14.05 million $ 95
Jan 29, 2026 $ 9.37
-2.69%
$ -- $ 16
Jan 28, 2026 $ 9.05
+0.00%
$ -- $ 73
Jan 27, 2026 $ 9.62
+14.77%
$ 12.05 million $ 443
Jan 23, 2026 $ 10.06
+0.00%
$ 12.6 million $ 520
Jan 21, 2026 $ 10.02
-9.93%
$ -- $ 2,490
Jan 20, 2026 $ 10.56
+11.32%
$ -- $ 1,975
Jan 10, 2026 $ 8.46
+0.00%
$ -- $ 3,082
Jan 9, 2026 $ 8.37
+0.59%
$ 10.49 million $ 3,078
Jan 1, 2026 $ 9.34
+9.31%
$ -- $ 4,070
Oct 10, 2025 $ 5.32
-9.55%
$ -- $ 6,420
Oct 9, 2025 $ 7.96
+43.68%
$ 9.92 million $ 28,013
Oct 7, 2025 $ 5.41
+5.41%
$ 6.73 million $ 15,749
Oct 6, 2025 $ 5.31
-7.98%
$ -- $ 12,614
Oct 5, 2025 $ 5.9
+4.13%
$ 7.32 million $ 19,124
Oct 4, 2025 $ 5.76
-5.26%
$ -- $ 5,528
Oct 3, 2025 $ 6.15
-1.04%
$ 7.61 million $ 2,330
Oct 2, 2025 $ 6.24
-0.46%
$ 7.72 million $ 1,382
Sep 24, 2025 $ 0.161
+20.89%
$ -- $ 190
Sep 23, 2025 $ 0.133
-26.56%
$ 164,925 $ 180
Sep 22, 2025 $ 0.182
+0.26%
$ 223,455 $ 196
Sep 15, 2025 $ 0.246
-1.70%
$ -- $ 69
Sep 14, 2025 $ 0.25
-0.11%
$ 311,553 $ 6
Sep 7, 2025 $ 0.241
+0.32%
$ -- $ 410
Sep 6, 2025 $ 0.241
+9.80%
$ 299,049 $ 410
Sep 5, 2025 $ 0.219
+0.74%
$ 272,246 $ 4
Sep 4, 2025 $ 0.217
-8.98%
$ 269,992 $ 189
Sep 3, 2025 $ 0.239
-6.45%
$ 296,298 $ 185
Sep 2, 2025 $ 0.255
-2.06%
$ 316,948 $ 5
Download