Alephium (AlphBridge) Historical Data

ALPH Page 3
Download
Date Close Price change Market cap Trading volume
Jul 5, 2025 $ 0.318
+0.03%
$ -- $ 0
Jul 4, 2025 $ 0.318
-0.04%
$ 389,238 $ 23
Jun 27, 2025 $ 0.326
+0.10%
$ 399,121 $ 156
Jun 20, 2025 $ 0.336
+1.82%
$ -- $ 156
Jun 19, 2025 $ 0.33
+0.55%
$ 400,620 $ 399
Jun 18, 2025 $ 0.329
-1.68%
$ 399,498 $ 7
Jun 17, 2025 $ 0.336
-3.89%
$ 406,851 $ 3,909
Jun 16, 2025 $ 0.348
-2.00%
$ 421,262 $ 543
Jun 15, 2025 $ 0.356
-0.02%
$ 430,156 $ 1,855
Jun 14, 2025 $ 0.356
+0.13%
$ 430,229 $ 267
Jun 13, 2025 $ 0.355
-7.35%
$ 428,816 $ 7,584
Jun 12, 2025 $ 0.384
-1.41%
$ 462,542 $ 3,093
Jun 11, 2025 $ 0.395
+1.46%
$ -- $ 4,747
Jun 10, 2025 $ 0.389
+8.34%
$ 474,998 $ 6,943
Jun 9, 2025 $ 0.36
+1.69%
$ 438,767 $ 9,646
Jun 8, 2025 $ 0.354
+0.65%
$ 431,774 $ 552
Jun 7, 2025 $ 0.351
-1.42%
$ 428,601 $ 724
Jun 6, 2025 $ 0.356
+1.09%
$ 433,428 $ 2,726
Jun 5, 2025 $ 0.351
-0.53%
$ 428,121 $ 5,283
May 23, 2025 $ 0.393
-5.72%
$ -- $ 4,014
May 22, 2025 $ 0.39
-0.55%
$ 466,097 $ 399
May 20, 2025 $ 0.393
+0.87%
$ -- $ 344
May 19, 2025 $ 0.387
-4.01%
$ 464,291 $ 7
May 18, 2025 $ 0.402
+2.52%
$ 481,256 $ 3,164
May 17, 2025 $ 0.392
-6.73%
$ 467,750 $ 4,991
May 16, 2025 $ 0.42
-3.23%
$ 498,725 $ 3,652
May 15, 2025 $ 0.434
-2.73%
$ 515,870 $ 3,148
May 14, 2025 $ 0.445
+0.87%
$ 528,835 $ 1,300
May 13, 2025 $ 0.444
+2.82%
$ 527,351 $ 553
May 12, 2025 $ 0.437
-3.77%
$ 515,272 $ 3,630
May 11, 2025 $ 0.455
-1.81%
$ 533,153 $ 9,201
May 10, 2025 $ 0.46
-1.15%
$ 540,316 $ 2,820
May 9, 2025 $ 0.465
+2.22%
$ 545,077 $ 2,507
May 8, 2025 $ 0.455
+8.21%
$ 533,792 $ 9,131
May 7, 2025 $ 0.42
+15.66%
$ 507,175 $ 14,688
May 6, 2025 $ 0.361
+6.44%
$ 436,929 $ 6,342
May 5, 2025 $ 0.339
-0.30%
$ 410,279 $ 63
May 4, 2025 $ 0.34
+0.07%
$ 411,350 $ 9
May 3, 2025 $ 0.34
-1.21%
$ 411,548 $ 204
May 2, 2025 $ 0.343
+0.49%
$ 415,034 $ 134
May 1, 2025 $ 0.33
+0.15%
$ 405,614 $ 850
Apr 30, 2025 $ 0.33
-1.74%
$ 398,907 $ 372
Apr 29, 2025 $ 0.332
-0.88%
$ -- $ 730
Apr 28, 2025 $ 0.335
+2.40%
$ 405,861 $ 641
Apr 27, 2025 $ 0.327
-1.40%
$ 396,605 $ 629
Apr 26, 2025 $ 0.328
+0.37%
$ 396,178 $ 141
Apr 25, 2025 $ 0.327
+0.23%
$ 394,264 $ 2,327
Apr 24, 2025 $ 0.339
+0.04%
$ 409,702 $ 117
Apr 23, 2025 $ 0.339
-2.98%
$ 410,575 $ 4,297
Apr 21, 2025 $ 0.333
+0.00%
$ -- $ 152
Download