Alephium Historical Data

ALPH Page 11
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 2.19
+9.12%
$ 190.12 million $ 2.5 million
Dec 6, 2024 $ 2.01
+7.44%
$ 174.38 million $ 1.74 million
Dec 5, 2024 $ 1.87
+4.99%
$ 162.67 million $ 2.63 million
Dec 4, 2024 $ 1.78
+4.84%
$ 154.89 million $ 1.88 million
Dec 3, 2024 $ 1.7
-4.02%
$ 147.98 million $ 2.55 million
Dec 2, 2024 $ 1.78
-7.63%
$ 154.18 million $ 2.4 million
Dec 1, 2024 $ 1.92
+9.23%
$ 166.96 million $ 2.39 million
Nov 30, 2024 $ 1.76
+5.36%
$ 152.66 million $ 1.99 million
Nov 29, 2024 $ 1.67
+3.69%
$ 144.89 million $ 1.65 million
Nov 28, 2024 $ 1.61
+8.91%
$ 139.79 million $ 1.54 million
Nov 27, 2024 $ 1.48
+1.54%
$ 128.35 million $ 1.74 million
Nov 26, 2024 $ 1.46
-9.75%
$ 126.41 million $ 1.67 million
Nov 25, 2024 $ 1.61
+3.44%
$ 139.92 million $ 792,559
Nov 24, 2024 $ 1.56
+4.60%
$ 135.23 million $ 1.31 million
Nov 23, 2024 $ 1.49
+0.06%
$ 129.28 million $ 1.31 million
Nov 22, 2024 $ 1.49
-4.36%
$ 129.19 million $ 1.53 million
Nov 21, 2024 $ 1.56
+13.25%
$ 135.08 million $ 2.57 million
Nov 20, 2024 $ 1.37
+2.83%
$ 119.28 million $ 2 million
Nov 19, 2024 $ 1.34
+17.48%
$ 115.95 million $ 2.74 million
Nov 18, 2024 $ 1.14
+1.14%
$ 98.69 million $ 1.92 million
Nov 17, 2024 $ 1.12
-7.52%
$ 97.57 million $ 1.68 million
Nov 16, 2024 $ 1.22
+1.65%
$ 105.5 million $ 1.29 million
Nov 15, 2024 $ 1.2
+6.25%
$ 103.82 million $ 2.13 million
Nov 14, 2024 $ 1.13
-2.05%
$ 97.7 million $ 1.92 million
Nov 13, 2024 $ 1.15
-6.86%
$ 99.7 million $ 1.91 million
Nov 12, 2024 $ 1.23
-10.12%
$ 106.85 million $ 2.23 million
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