Alephium (AlphBridge) Historical Data

ALPH Page 2
Download
Date Close Price change Market cap Trading volume
Aug 30, 2025 $ 0.255
+5.06%
$ 315,876 $ 118
Aug 29, 2025 $ 0.242
-12.27%
$ 300,753 $ 385
Aug 28, 2025 $ 0.276
-7.35%
$ 342,314 $ 283
Aug 27, 2025 $ 0.298
+0.19%
$ 369,048 $ 482
Aug 26, 2025 $ 0.29
-0.99%
$ 368,735 $ 243
Aug 25, 2025 $ 0.292
+0.91%
$ 362,861 $ 159
Aug 24, 2025 $ 0.29
-1.68%
$ 358,766 $ 97
Aug 23, 2025 $ 0.296
+2.44%
$ 366,199 $ 30
Aug 22, 2025 $ 0.289
+7.11%
$ 357,153 $ 186
Aug 21, 2025 $ 0.269
-2.64%
$ 334,404 $ 341
Aug 20, 2025 $ 0.276
-6.89%
$ 342,223 $ 117
Aug 19, 2025 $ 0.296
-0.18%
$ 367,286 $ 130
Aug 18, 2025 $ 0.298
-2.57%
$ 368,058 $ 629
Aug 17, 2025 $ 0.306
-1.37%
$ 377,812 $ 477
Aug 16, 2025 $ 0.31
-0.50%
$ 383,455 $ 1,191
Aug 15, 2025 $ 0.312
+13.84%
$ 385,736 $ 3,195
Aug 14, 2025 $ 0.273
-7.14%
$ 339,046 $ 291
Aug 13, 2025 $ 0.294
+20.27%
$ 364,413 $ 1,136
Aug 12, 2025 $ 0.23
-19.06%
$ 284,816 $ 378
Aug 11, 2025 $ 0.297
+6.12%
$ 367,059 $ 1,106
Aug 10, 2025 $ 0.28
-4.56%
$ 345,984 $ 59
Aug 9, 2025 $ 0.293
+0.10%
$ 362,496 $ 184
Aug 8, 2025 $ 0.293
+0.83%
$ 362,109 $ 32
Aug 7, 2025 $ 0.283
+1.47%
$ 350,463 $ 54
Aug 6, 2025 $ 0.28
+6.10%
$ 345,598 $ 31
Aug 5, 2025 $ 0.264
+14.52%
$ 326,023 $ 123
Aug 4, 2025 $ 0.23
-7.71%
$ 284,837 $ 134
Aug 3, 2025 $ 0.249
-13.26%
$ 308,439 $ 387
Aug 2, 2025 $ 0.295
-1.09%
$ 355,145 $ 1,584
Aug 1, 2025 $ 0.272
-9.87%
$ 335,481 $ 222
Jul 31, 2025 $ 0.302
-0.53%
$ 372,915 $ 561
Jul 30, 2025 $ 0.304
-0.75%
$ 375,076 $ 376
Jul 29, 2025 $ 0.306
-2.19%
$ 376,685 $ 669
Jul 28, 2025 $ 0.31
-4.52%
$ 382,195 $ 1,782
Jul 27, 2025 $ 0.326
-0.61%
$ 401,121 $ 316
Jul 26, 2025 $ 0.328
-1.21%
$ 402,984 $ 456
Jul 25, 2025 $ 0.332
-0.96%
$ 407,115 $ 380
Jul 24, 2025 $ 0.335
-3.29%
$ 411,288 $ 593
Jul 23, 2025 $ 0.347
-0.58%
$ 427,378 $ 5,500
Jul 22, 2025 $ 0.348
-4.13%
$ 422,389 $ 4,205
Jul 21, 2025 $ 0.363
+1.46%
$ 441,481 $ 3,148
Jul 20, 2025 $ 0.358
+3.26%
$ 436,439 $ 3,070
Jul 19, 2025 $ 0.347
-0.21%
$ 423,613 $ 683
Jul 18, 2025 $ 0.348
+16.05%
$ 425,122 $ 4,465
Jul 17, 2025 $ 0.3
+1.04%
$ 369,068 $ 1,488
Jul 16, 2025 $ 0.3
-6.59%
$ 368,073 $ 2,839
Jul 15, 2025 $ 0.321
-3.11%
$ 392,801 $ 959
Jul 14, 2025 $ 0.331
+1.31%
$ 405,352 $ 283
Jul 13, 2025 $ 0.327
-1.24%
$ 400,154 $ 200
Jul 12, 2025 $ 0.331
-1.31%
$ 404,528 $ 569