Alephium Historical Data

ALPH Page 5
Download
Date Close Price change Market cap Trading volume
Oct 3, 2025 $ 0.164
+1.67%
$ 19.83 million $ 269,239
Oct 2, 2025 $ 0.161
-2.13%
$ 19.54 million $ 308,620
Oct 1, 2025 $ 0.165
+2.22%
$ 19.96 million $ 391,029
Sep 30, 2025 $ 0.162
-1.19%
$ 19.58 million $ 237,577
Sep 29, 2025 $ 0.163
+0.37%
$ 19.82 million $ 440,848
Sep 28, 2025 $ 0.159
+0.74%
$ 19.75 million $ 380,719
Sep 27, 2025 $ 0.158
-0.77%
$ 19.17 million $ 372,071
Sep 26, 2025 $ 0.16
+5.98%
$ 19.32 million $ 407,680
Sep 25, 2025 $ 0.151
-9.18%
$ 18.26 million $ 406,869
Sep 24, 2025 $ 0.167
-1.33%
$ 20.14 million $ 515,591
Sep 23, 2025 $ 0.169
-0.41%
$ 20.44 million $ 221,757
Sep 22, 2025 $ 0.17
-1.61%
$ 20.52 million $ 304,795
Sep 21, 2025 $ 0.174
-6.10%
$ 20.86 million $ 601,284
Sep 20, 2025 $ 0.186
-9.63%
$ 22.31 million $ 670,730
Sep 19, 2025 $ 0.206
-3.37%
$ 24.83 million $ 380,524
Sep 18, 2025 $ 0.215
-3.53%
$ 25.72 million $ 421,787
Sep 17, 2025 $ 0.223
-3.21%
$ 26.83 million $ 243,128
Sep 16, 2025 $ 0.23
-1.25%
$ 27.74 million $ 276,978
Sep 15, 2025 $ 0.229
-4.79%
$ 28.07 million $ 299,836
Sep 14, 2025 $ 0.24
-1.65%
$ 29.05 million $ 482,397
Sep 13, 2025 $ 0.244
+0.79%
$ 29.43 million $ 904,225
Sep 12, 2025 $ 0.242
+8.07%
$ 29.18 million $ 568,286
Sep 11, 2025 $ 0.224
+1.94%
$ 27.01 million $ 253,210
Sep 10, 2025 $ 0.22
+1.13%
$ 26.5 million $ 325,124
Sep 9, 2025 $ 0.217
-3.73%
$ 26.12 million $ 291,738
Sep 8, 2025 $ 0.226
+3.16%
$ 27.17 million $ 312,516
Sep 7, 2025 $ 0.219
+2.45%
$ 26.34 million $ 255,730
Sep 6, 2025 $ 0.214
-2.92%
$ 25.71 million $ 289,226
Sep 5, 2025 $ 0.22
-0.94%
$ 26.48 million $ 365,645
Sep 4, 2025 $ 0.222
-2.97%
$ 26.73 million $ 577,260
Sep 3, 2025 $ 0.229
-11.38%
$ 27.56 million $ 1.02 million
Sep 2, 2025 $ 0.258
-0.69%
$ 30.68 million $ 285,839
Sep 1, 2025 $ 0.26
-1.46%
$ 30.8 million $ 229,365
Aug 31, 2025 $ 0.264
-2.23%
$ 31.26 million $ 268,085
Aug 30, 2025 $ 0.27
+1.33%
$ 32.04 million $ 227,590
Aug 29, 2025 $ 0.267
-2.88%
$ 31.6 million $ 257,570
Aug 28, 2025 $ 0.275
-4.06%
$ 32.54 million $ 499,034
Aug 27, 2025 $ 0.287
-5.52%
$ 33.92 million $ 564,410
Aug 26, 2025 $ 0.303
+7.76%
$ 35.9 million $ 492,960
Aug 25, 2025 $ 0.28
-3.53%
$ 32.55 million $ 371,979
Aug 24, 2025 $ 0.29
+0.53%
$ 33.65 million $ 269,622
Aug 23, 2025 $ 0.288
-2.84%
$ 33.42 million $ 309,302
Aug 22, 2025 $ 0.295
-38.82%
$ 34.36 million $ 558,060
Aug 21, 2025 $ 0.485
-1.95%
$ 55.83 million $ 43,432
Aug 20, 2025 $ 0.499
+6.93%
$ 57.42 million $ 44,673
Aug 19, 2025 $ 0.473
-4.15%
$ 54.13 million $ 42,342
Aug 18, 2025 $ 0.493
+64.68%
$ 57.18 million $ 44,152
Aug 17, 2025 $ 0.299
-3.62%
$ 34.72 million $ 301,930
Aug 16, 2025 $ 0.311
-4.22%
$ 36.03 million $ 314,784
Aug 15, 2025 $ 0.324
+14.43%
$ 37.61 million $ 783,295