Alephium (AlphBridge) Historical Data

ALPH
Download
Date Close Price change Market cap Trading volume
Jun 8, 12 AM $ 0.0365
+1.17%
$ 45,703 $ 54
Jun 7, 2 AM $ 0.0374
+0.00%
$ 46,849 $ 46
Jun 4, 10 PM $ 0.0362
-4.03%
$ 45,289 $ 51
May 30, 12 PM $ 0.032
+0.00%
$ 40,059 $ 401
May 30, 11 AM $ 0.032
-10.60%
$ 40,064 $ 424
May 30, 10 AM $ 0.0312
+0.00%
$ -- $ 330
May 30, 9 AM $ 0.033
+0.00%
$ 41,338 $ 330
May 29, 11 AM $ 0.0435
+0.00%
$ 54,429 $ 190
May 29, 10 AM $ 0.0434
+1.08%
$ 54,368 $ 188
May 28, 11 PM $ 0.0393
+0.00%
$ 49,256 $ 100
May 27, 4 PM $ 0.04
+3.52%
$ 50,077 $ 72
May 27, 3 PM $ 0.0386
+0.00%
$ 48,328 $ 70
May 23, 2 PM $ 0.0466
+0.00%
$ 58,366 $ 47
May 22, 6 AM $ 23.28
+0.00%
$ 29.15 million $ 4,948
May 21, 1 PM $ 19.91
+1.64%
$ 24.93 million $ 3,755
May 21, 12 PM $ 19.59
+0.00%
$ 24.53 million $ 2,756
May 21, 6 AM $ 20.14
-0.94%
$ 25.22 million $ 1,794
May 20, 4 PM $ 20.36
+0.00%
$ 25.5 million $ 1,984
May 20, 3 AM $ 18.47
-3.62%
$ 23.13 million $ 1,337
May 18, 2 PM $ 20.34
-2.50%
$ 25.47 million $ 4,385
May 14, 5 AM $ 18.43
+8.79%
$ 23.08 million $ 1,021
May 13, 6 PM $ 16
+3.68%
$ 20.04 million $ 448
May 12, 2 PM $ 15.4
-6.00%
$ 19.28 million $ 7,118
May 12, 1 PM $ 16.6
+24.95%
$ 20.79 million $ 4,173
May 12, 11 AM $ 19.61
+3.79%
$ 24.56 million $ 4,618
May 12, 3 AM $ 16.23
+0.00%
$ 20.33 million $ 2,684
May 12, 2 AM $ 15.83
-2.96%
$ 19.82 million $ 3,753
May 11, 5 PM $ 17.6
+0.00%
$ 22.03 million $ 3,137
May 11, 4 PM $ 17.58
+0.00%
$ 22.02 million $ 3,135
May 11, 3 PM $ 18
+0.00%
$ 22.54 million $ 2,927
May 11, 2 PM $ 17.85
+0.01%
$ 22.36 million $ 2,786
May 11, 1 PM $ 15.7
+0.00%
$ 19.66 million $ 938
May 11, 4 AM $ 16.66
+0.00%
$ 20.87 million $ 1,383
May 10, 2 PM $ 19.43
+0.00%
$ 24.34 million $ 5,155
May 10, 7 AM $ 20.7
+0.00%
$ 25.92 million $ 6,496
May 9, 10 PM $ 17.68
+0.00%
$ 22.14 million $ 3,068
May 9, 6 PM $ 17.26
+0.00%
$ 21.61 million $ 472
May 8, 12 AM $ 17.1
+0.00%
$ 21.41 million $ 647
May 7, 11 PM $ 17.09
+0.00%
$ 21.4 million $ 123
May 2, 6 PM $ 16.93
+0.00%
$ 21.2 million $ 949
May 2, 12 AM $ 18.99
+0.00%
$ 23.79 million $ 1,785
May 1, 5 PM $ 17.19
+0.00%
$ 21.53 million $ 702
Apr 27, 11 AM $ 16.39
+7.98%
$ 20.53 million $ 7,295
Apr 26, 1 PM $ 19.44
+0.00%
$ 24.34 million $ 929
Apr 24, 6 PM $ 19.53
+0.00%
$ 24.45 million $ 698
Apr 23, 8 PM $ 18.77
+0.00%
$ 23.5 million $ 2,548
Apr 23, 6 AM $ 18.15
+7.57%
$ 22.73 million $ 2,091
Apr 17, 5 PM $ 15.21
+0.00%
$ 19.05 million $ 2,993
Apr 16, 6 PM $ 15.18
+0.10%
$ 19.01 million $ 2,365
Apr 3, 11 PM $ 14.62
+3.02%
$ 18.31 million $ 320
Download