Alephium Historical Data

ALPH Page 15
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 1.92
-3.01%
$ 152.19 million $ 4.42 million
May 20, 2024 $ 1.98
+5.36%
$ 156.75 million $ 1.48 million
May 19, 2024 $ 1.88
-5.04%
$ 148.7 million $ 1.24 million
May 18, 2024 $ 1.99
-0.28%
$ 156.74 million $ 1.45 million
May 17, 2024 $ 1.98
+17.42%
$ 156.23 million $ 1.42 million
May 16, 2024 $ 1.69
-12.65%
$ 132.97 million $ 1.63 million
May 15, 2024 $ 1.93
+9.06%
$ 151.91 million $ 2.03 million
May 14, 2024 $ 1.77
+1.27%
$ 139.23 million $ 2.66 million
May 13, 2024 $ 1.75
-4.57%
$ 137.38 million $ 1.39 million
May 12, 2024 $ 1.84
-4.59%
$ 143.99 million $ 1.4 million
May 11, 2024 $ 1.92
-3.32%
$ 150.82 million $ 1.12 million
May 10, 2024 $ 1.99
-5.23%
$ 155.94 million $ 1.56 million
May 9, 2024 $ 2.1
+2.00%
$ 164.45 million $ 1.32 million
May 8, 2024 $ 2.06
-4.13%
$ 161.14 million $ 1.28 million
May 7, 2024 $ 2.15
-2.31%
$ 167.49 million $ 1.09 million
May 6, 2024 $ 2.2
-4.33%
$ 171.36 million $ 1.39 million
May 5, 2024 $ 2.3
-2.84%
$ 179.01 million $ 1.01 million
May 4, 2024 $ 2.37
+0.15%
$ 184.1 million $ 1.1 million
May 3, 2024 $ 2.36
+6.42%
$ 183.68 million $ 1.82 million
May 2, 2024 $ 2.22
+6.43%
$ 172.42 million $ 1.53 million
May 1, 2024 $ 2.08
+2.51%
$ 161.79 million $ 2.53 million
Apr 30, 2024 $ 2.03
-6.03%
$ 157.37 million $ 2.1 million
Apr 29, 2024 $ 2.16
-6.97%
$ 167.37 million $ 2.13 million
Apr 28, 2024 $ 2.33
+2.17%
$ 179.8 million $ 2.61 million
Apr 27, 2024 $ 2.27
-0.22%
$ 175.76 million $ 3.58 million
Apr 26, 2024 $ 2.27
-8.25%
$ 175.28 million $ 2.38 million
Apr 25, 2024 $ 2.48
-1.95%
$ 190.24 million $ 1.59 million
Apr 24, 2024 $ 2.53
-6.63%
$ 193.9 million $ 1.71 million
Apr 23, 2024 $ 2.71
-0.62%
$ 205.49 million $ 1.7 million
Apr 22, 2024 $ 2.72
-2.20%
$ 206.62 million $ 1.61 million
Apr 21, 2024 $ 2.79
-3.37%
$ 210.98 million $ 725,077
Apr 20, 2024 $ 2.88
-1.76%
$ 218.03 million $ 1.3 million
Apr 19, 2024 $ 2.93
+10.67%
$ 221.58 million $ 2.58 million
Apr 18, 2024 $ 2.65
+0.15%
$ 200.1 million $ 1.19 million
Apr 17, 2024 $ 2.65
-4.42%
$ 199.66 million $ 1.57 million
Apr 16, 2024 $ 2.77
-1.01%
$ 208.71 million $ 2.57 million
Apr 15, 2024 $ 2.8
-4.52%
$ 210.32 million $ 3.43 million
Apr 14, 2024 $ 2.93
+15.51%
$ 220.13 million $ 3.9 million
Apr 13, 2024 $ 2.54
-10.06%
$ 190.45 million $ 4.24 million
Apr 12, 2024 $ 2.82
-9.14%
$ 211.35 million $ 4.59 million
Apr 11, 2024 $ 3.1
-10.31%
$ 232.37 million $ 3.39 million
Apr 10, 2024 $ 3.46
-0.24%
$ 258.88 million $ 4.06 million
Apr 9, 2024 $ 3.47
+0.92%
$ 259.11 million $ 4.48 million
Apr 8, 2024 $ 3.45
+12.70%
$ 257.14 million $ 3.17 million
Apr 7, 2024 $ 3.06
+7.42%
$ 227.98 million $ 1.94 million
Apr 6, 2024 $ 2.85
-6.76%
$ 212.07 million $ 2.14 million
Apr 5, 2024 $ 3.05
-4.57%
$ 227.15 million $ 3.17 million
Apr 4, 2024 $ 3.2
+6.67%
$ 237.83 million $ 7.01 million
Apr 3, 2024 $ 3.01
+31.26%
$ 223.51 million $ 5.88 million
Apr 2, 2024 $ 2.29
+0.70%
$ 170.61 million $ 1.82 million