Alephium (AlphBridge) Historical Data

ALPH
Download
Date Close Price change Market cap Trading volume
Jun 8, 2026 $ 0.0365
+1.17%
$ -- $ 54
Jun 7, 2026 $ 0.0374
+0.00%
$ -- $ 46
Jun 4, 2026 $ 0.0362
-4.03%
$ 45,289 $ 51
May 30, 2026 $ 0.032
-3.09%
$ -- $ 401
May 29, 2026 $ 0.0435
+1.20%
$ -- $ 190
May 28, 2026 $ 0.0393
+0.00%
$ 49,256 $ 100
May 27, 2026 $ 0.04
+3.62%
$ -- $ 72
May 23, 2026 $ 0.0466
+0.00%
$ -- $ 47
May 22, 2026 $ 23.28
+0.00%
$ -- $ 4,948
May 21, 2026 $ 19.91
-2.08%
$ -- $ 3,755
May 20, 2026 $ 20.36
+6.24%
$ -- $ 1,984
May 18, 2026 $ 20.34
-2.50%
$ -- $ 4,385
May 14, 2026 $ 18.43
+8.79%
$ -- $ 1,021
May 13, 2026 $ 16
+3.68%
$ 20.04 million $ 448
May 12, 2026 $ 15.4
-5.60%
$ -- $ 7,118
May 11, 2026 $ 17.6
+5.60%
$ -- $ 3,137
May 10, 2026 $ 19.43
-6.11%
$ -- $ 5,155
May 9, 2026 $ 17.68
+2.43%
$ 22.14 million $ 3,068
May 8, 2026 $ 17.1
+0.00%
$ -- $ 647
May 7, 2026 $ 17.09
+0.00%
$ 21.4 million $ 123
May 2, 2026 $ 16.93
-10.88%
$ 21.2 million $ 949
May 1, 2026 $ 17.19
+0.00%
$ -- $ 702
Apr 27, 2026 $ 16.39
+7.98%
$ -- $ 7,295
Apr 26, 2026 $ 19.44
+0.00%
$ -- $ 929
Apr 24, 2026 $ 19.53
+0.00%
$ 24.45 million $ 698
Apr 23, 2026 $ 18.77
+11.21%
$ 23.5 million $ 2,548
Apr 17, 2026 $ 15.21
+0.00%
$ -- $ 2,993
Apr 16, 2026 $ 15.18
+0.10%
$ 19.01 million $ 2,365
Apr 3, 2026 $ 14.62
+3.02%
$ 18.31 million $ 320
Mar 30, 2026 $ 15.44
+9.65%
$ -- $ 348
Mar 29, 2026 $ 14.16
+0.00%
$ -- $ 52
Mar 25, 2026 $ 13.78
+5.31%
$ 17.26 million $ 128
Mar 24, 2026 $ 15.43
+5.55%
$ 19.33 million $ 80
Mar 23, 2026 $ 13.84
+0.00%
$ -- $ 95
Mar 12, 2026 $ 12.76
+3.38%
$ -- $ 562
Mar 9, 2026 $ 15.05
+0.00%
$ -- $ 13
Mar 6, 2026 $ 10.77
-14.70%
$ 13.49 million $ 1,736
Feb 13, 2026 $ 12.27
-7.25%
$ 15.37 million $ 64
Feb 11, 2026 $ 14.58
+4.86%
$ 18.25 million $ 247
Feb 10, 2026 $ 13.59
-5.35%
$ -- $ 327
Feb 9, 2026 $ 11.07
+3.46%
$ -- $ 58
Feb 8, 2026 $ 10.6
+0.00%
$ -- $ 29
Feb 7, 2026 $ 10.24
+0.00%
$ -- $ 89
Feb 5, 2026 $ 10.79
-3.37%
$ 13.51 million $ 523
Feb 2, 2026 $ 10.86
+0.00%
$ -- $ 93
Jan 31, 2026 $ 11.22
+0.00%
$ 14.05 million $ 95
Jan 29, 2026 $ 9.37
-2.69%
$ -- $ 16
Jan 28, 2026 $ 9.05
+0.00%
$ -- $ 73
Jan 27, 2026 $ 9.62
+14.77%
$ 12.05 million $ 443
Jan 23, 2026 $ 10.06
+0.00%
$ 12.6 million $ 520
Download