Alephium Historical Data

ALPH Page 11
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $ 0.318
-18.84%
$ 27.61 million $ 1.03 million
Mar 8, 2025 $ 0.392
-3.82%
$ 34.02 million $ 493,477
Mar 7, 2025 $ 0.407
-12.63%
$ 35.36 million $ 1.42 million
Mar 6, 2025 $ 0.466
-6.55%
$ 40.47 million $ 668,731
Mar 5, 2025 $ 0.498
+0.40%
$ 43.28 million $ 523,480
Mar 4, 2025 $ 0.498
-2.05%
$ 43.2 million $ 587,221
Mar 3, 2025 $ 0.509
-3.31%
$ 44.18 million $ 564,383
Mar 2, 2025 $ 0.526
+2.66%
$ 45.66 million $ 866,362
Mar 1, 2025 $ 0.516
+5.47%
$ 44.76 million $ 546,928
Feb 28, 2025 $ 0.489
-2.28%
$ 42.44 million $ 844,645
Feb 27, 2025 $ 0.5
-6.92%
$ 43.43 million $ 877,576
Feb 26, 2025 $ 0.537
-7.66%
$ 46.66 million $ 984,536
Feb 25, 2025 $ 0.583
-4.76%
$ 50.6 million $ 882,106
Feb 24, 2025 $ 0.612
-4.98%
$ 53.13 million $ 551,996
Feb 23, 2025 $ 0.644
+1.27%
$ 55.91 million $ 436,287
Feb 22, 2025 $ 0.636
+1.52%
$ 55.21 million $ 426,441
Feb 21, 2025 $ 0.626
-6.78%
$ 54.38 million $ 916,251
Feb 20, 2025 $ 0.672
-2.70%
$ 58.34 million $ 1.09 million
Feb 19, 2025 $ 0.691
+16.46%
$ 59.95 million $ 1.23 million
Feb 18, 2025 $ 0.593
-0.58%
$ 51.48 million $ 973,489
Feb 17, 2025 $ 0.595
+15.42%
$ 51.66 million $ 1.43 million
Feb 16, 2025 $ 0.516
+4.45%
$ 44.78 million $ 375,703
Feb 15, 2025 $ 0.494
-6.22%
$ 42.87 million $ 817,851
Feb 14, 2025 $ 0.527
+2.74%
$ 45.72 million $ 534,771
Feb 13, 2025 $ 0.512
-0.87%
$ 44.49 million $ 767,548
Feb 12, 2025 $ 0.517
-0.52%
$ 44.89 million $ 977,028
Feb 11, 2025 $ 0.52
-0.75%
$ 45.12 million $ 727,885
Feb 10, 2025 $ 0.524
+1.53%
$ 45.45 million $ 625,799
Feb 9, 2025 $ 0.516
-3.91%
$ 44.77 million $ 1.3 million
Feb 8, 2025 $ 0.537
-2.38%
$ 46.62 million $ 1.34 million
Feb 7, 2025 $ 0.551
-4.82%
$ 47.82 million $ 1.09 million
Feb 6, 2025 $ 0.579
-10.21%
$ 50.24 million $ 938,137
Feb 5, 2025 $ 0.646
-1.81%
$ 56.06 million $ 706,248
Feb 4, 2025 $ 0.656
-8.86%
$ 56.99 million $ 947,985
Feb 3, 2025 $ 0.723
+7.81%
$ 62.77 million $ 2.12 million
Feb 2, 2025 $ 0.668
-17.10%
$ 58 million $ 2.15 million
Feb 1, 2025 $ 0.805
-5.82%
$ 69.93 million $ 807,875
Jan 31, 2025 $ 0.854
+2.37%
$ 74.18 million $ 740,615
Jan 30, 2025 $ 0.834
+2.00%
$ 72.4 million $ 795,620
Jan 29, 2025 $ 0.817
+1.49%
$ 70.98 million $ 628,964
Jan 28, 2025 $ 0.806
-2.50%
$ 70.02 million $ 715,588
Jan 27, 2025 $ 0.827
-4.30%
$ 71.81 million $ 958,029
Jan 26, 2025 $ 0.864
+3.13%
$ 75.04 million $ 1 million
Jan 25, 2025 $ 0.838
-5.42%
$ 72.76 million $ 2.7 million
Jan 24, 2025 $ 0.888
-7.76%
$ 77.06 million $ 1.63 million
Jan 23, 2025 $ 0.959
-3.49%
$ 83.3 million $ 731,335
Jan 22, 2025 $ 0.994
+4.39%
$ 86.28 million $ 1.15 million
Jan 21, 2025 $ 0.952
+5.41%
$ 82.67 million $ 1.96 million
Jan 20, 2025 $ 0.903
-5.43%
$ 78.43 million $ 2.8 million
Jan 19, 2025 $ 0.955
-13.17%
$ 82.93 million $ 3.29 million