Alephium Historical Data

ALPH Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 2.28
-6.45%
$ 169.32 million $ 2.17 million
Mar 31, 2024 $ 2.43
-4.69%
$ 180.65 million $ 1.6 million
Mar 30, 2024 $ 2.55
-7.59%
$ 189.37 million $ 1.35 million
Mar 29, 2024 $ 2.76
+2.01%
$ 204.79 million $ 1.15 million
Mar 28, 2024 $ 2.71
-3.62%
$ 200.36 million $ 1.79 million
Mar 27, 2024 $ 2.81
+11.84%
$ 207.74 million $ 2.41 million
Mar 26, 2024 $ 2.51
-3.45%
$ 185.58 million $ 1.62 million
Mar 25, 2024 $ 2.6
+7.96%
$ 192.03 million $ 2.32 million
Mar 24, 2024 $ 2.41
-0.41%
$ 177.92 million $ 1.64 million
Mar 23, 2024 $ 2.42
+2.70%
$ 178.54 million $ 1.68 million
Mar 22, 2024 $ 2.36
-12.22%
$ 173.11 million $ 2.04 million
Mar 21, 2024 $ 2.7
+3.35%
$ 197.49 million $ 1.68 million
Mar 20, 2024 $ 2.63
+8.80%
$ 192.17 million $ 2.31 million
Mar 19, 2024 $ 2.41
-12.71%
$ 176.49 million $ 2.85 million
Mar 18, 2024 $ 2.77
-5.59%
$ 202.54 million $ 2.27 million
Mar 17, 2024 $ 2.94
+22.91%
$ 214.62 million $ 3.42 million
Mar 16, 2024 $ 2.39
-2.55%
$ 174.25 million $ 2.34 million
Mar 15, 2024 $ 2.46
-6.91%
$ 178.96 million $ 4.33 million
Mar 14, 2024 $ 2.64
-7.80%
$ 192.03 million $ 4.16 million
Mar 13, 2024 $ 2.86
-3.16%
$ 208.28 million $ 2.98 million
Mar 12, 2024 $ 2.98
-2.44%
$ 216.38 million $ 2.33 million
Mar 11, 2024 $ 3.05
+5.33%
$ 221.34 million $ 4.81 million
Mar 10, 2024 $ 2.9
-3.79%
$ 210.23 million $ 4.52 million
Mar 9, 2024 $ 3.01
-2.47%
$ 218.26 million $ 2.48 million
Mar 8, 2024 $ 3.1
-1.46%
$ 223.67 million $ 2.17 million
Mar 7, 2024 $ 3.14
-4.69%
$ 226.08 million $ 2.73 million
Mar 6, 2024 $ 3.29
+1.60%
$ 236.95 million $ 3.4 million
Mar 5, 2024 $ 3.23
-1.13%
$ 232.26 million $ 4.76 million
Mar 4, 2024 $ 3.27
-7.72%
$ 234.76 million $ 3.74 million
Mar 3, 2024 $ 3.54
-5.79%
$ 254.23 million $ 2.69 million
Mar 2, 2024 $ 3.76
+10.10%
$ 273.05 million $ 3.85 million
Mar 1, 2024 $ 3.42
-4.02%
$ 247.73 million $ 3.43 million
Feb 29, 2024 $ 3.55
-1.68%
$ 256.9 million $ 2.84 million
Feb 28, 2024 $ 3.61
-2.02%
$ 260.84 million $ 4.68 million
Feb 27, 2024 $ 3.69
-0.86%
$ 265.95 million $ 3.23 million
Feb 26, 2024 $ 3.72
-2.41%
$ 267.97 million $ 3.98 million
Feb 25, 2024 $ 3.81
+12.25%
$ 274.32 million $ 4.76 million
Feb 24, 2024 $ 3.39
+4.59%
$ 244.21 million $ 4.41 million
Feb 23, 2024 $ 3.24
+7.09%
$ 232.78 million $ 4.61 million
Feb 22, 2024 $ 3.02
-3.16%
$ 215.73 million $ 5.11 million
Feb 21, 2024 $ 3.12
-7.09%
$ 221.42 million $ 7.23 million
Feb 20, 2024 $ 3.36
+17.24%
$ 238.06 million $ 5.98 million
Feb 19, 2024 $ 2.86
+7.76%
$ 202.49 million $ 4.61 million
Feb 18, 2024 $ 2.66
+1.87%
$ 187.77 million $ 1.66 million
Feb 17, 2024 $ 2.61
-2.09%
$ 184.57 million $ 1.44 million
Feb 16, 2024 $ 2.68
-2.79%
$ 188.76 million $ 2 million
Feb 15, 2024 $ 2.75
+5.28%
$ 193.51 million $ 3.48 million
Feb 14, 2024 $ 2.62
+7.21%
$ 184.04 million $ 2.28 million
Feb 13, 2024 $ 2.44
-3.75%
$ 171.57 million $ 2.39 million
Feb 12, 2024 $ 2.54
+6.09%
$ 178.2 million $ 2.58 million