- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Alephium (ALPH) historical data and Live price
Alephium
ALPH$ 2.31 -1.547 % 
0.00003635 BTC
0.00003635 BTC MARKET CAP
180.253 M
180.253 M
24H VOLUME
1.079 M
1.079 M
CIRC.SUPPLY
77.9 M
77.9 M
MAX SUPPLY
1 B
1 B
Rank304
1H -0.08 %
24H -1.55 %
7D -0.59 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/4/24 | 2.361 | 2.411 | 2.324 | 2.363 | 1,116,600.46 | 183,957,814.1 |
| 5/3/24 | 2.215 | 2.403 | 2.182 | 2.342 | 1,808,803.79 | 182,161,858.33 |
| 5/2/24 | 2.086 | 2.249 | 2.039 | 2.187 | 1,458,591.42 | 169,970,324.8 |
| 5/1/24 | 2.032 | 2.195 | 2.017 | 2.086 | 2,456,940.04 | 161,989,048.3 |
| 4/30/24 | 2.168 | 2.169 | 1.965 | 2.032 | 2,019,021.66 | 157,638,588.19 |
| 4/29/24 | 2.324 | 2.327 | 2.095 | 2.168 | 2,060,142.63 | 167,863,087 |
| 4/28/24 | 2.274 | 2.407 | 2.27 | 2.324 | 2,510,065.85 | 179,827,367.46 |
| 4/27/24 | 2.284 | 2.299 | 2.048 | 2.274 | 3,539,066.96 | 175,820,623.37 |
| 4/26/24 | 2.482 | 2.482 | 2.304 | 2.315 | 2,211,955.84 | 178,846,722.9 |
| 4/25/24 | 2.522 | 2.55 | 2.438 | 2.482 | 1,574,573.86 | 191,268,202.86 |
| 4/24/24 | 2.709 | 2.711 | 2.484 | 2.485 | 1,671,890.14 | 190,707,092.7 |
| 4/23/24 | 2.722 | 2.745 | 2.604 | 2.723 | 1,633,788.95 | 208,805,783.75 |
| 4/22/24 | 2.789 | 2.836 | 2.712 | 2.722 | 1,575,255.24 | 206,553,511.68 |
| 4/21/24 | 2.882 | 2.893 | 2.752 | 2.795 | 701,109.83 | 211,966,830.57 |
| 4/20/24 | 2.932 | 2.973 | 2.783 | 2.875 | 1,317,093.12 | 217,725,133.36 |
| 4/19/24 | 2.654 | 2.959 | 2.553 | 2.932 | 2,486,313.72 | 221,738,241.92 |
| 4/18/24 | 2.642 | 2.685 | 2.546 | 2.651 | 1,177,077.16 | 200,198,965.57 |
| 4/17/24 | 2.769 | 2.803 | 2.573 | 2.663 | 1,515,859.22 | 200,923,334.26 |
| 4/16/24 | 2.799 | 2.802 | 2.612 | 2.74 | 2,479,837.14 | 206,646,774.06 |
| 4/15/24 | 2.937 | 3.086 | 2.741 | 2.76 | 3,422,668.03 | 207,966,666.97 |
| 4/14/24 | 2.54 | 2.96 | 2.536 | 2.921 | 3,945,335.71 | 219,531,837.7 |
| 4/13/24 | 2.822 | 2.89 | 2.382 | 2.54 | 4,161,128.25 | 190,792,811.92 |
| 4/12/24 | 3.11 | 3.129 | 2.726 | 2.792 | 4,662,190.52 | 209,592,717.98 |
| 4/11/24 | 3.459 | 3.479 | 3.104 | 3.11 | 3,366,009.65 | 232,978,437.82 |
| 4/10/24 | 3.469 | 3.546 | 3.292 | 3.459 | 3,923,713.3 | 258,840,214.12 |
| 4/9/24 | 3.446 | 3.516 | 3.25 | 3.436 | 4,456,428.21 | 256,958,896.78 |
| 4/8/24 | 3.057 | 3.457 | 3.007 | 3.457 | 3,048,918.73 | 258,135,534.13 |
| 4/7/24 | 2.847 | 3.082 | 2.835 | 3.057 | 1,920,972.67 | 228,044,817.55 |
| 4/6/24 | 3.055 | 3.094 | 2.815 | 2.847 | 2,096,883.81 | 212,252,247.24 |
| 4/5/24 | 3.198 | 3.206 | 2.974 | 3.055 | 3,375,284.52 | 227,567,892.34 |
| 4/4/24 | 3.01 | 3.201 | 2.907 | 3.198 | 6,911,033.59 | 237,879,065.9 |
| 4/3/24 | 2.292 | 3.113 | 2.211 | 3.01 | 5,777,737.95 | 223,727,782.68 |
| 4/2/24 | 2.275 | 2.335 | 2.181 | 2.292 | 1,761,022.21 | 170,285,328.33 |
| 4/1/24 | 2.428 | 2.458 | 2.243 | 2.275 | 2,150,576.98 | 169,362,999.24 |
| 3/31/24 | 2.549 | 2.564 | 2.365 | 2.428 | 1,511,756.14 | 180,584,120.83 |
| 3/30/24 | 2.757 | 2.761 | 2.549 | 2.549 | 1,280,194.28 | 189,248,713.62 |
| 3/29/24 | 2.713 | 2.74 | 2.666 | 2.737 | 1,064,533.65 | 202,950,685.41 |
| 3/28/24 | 2.808 | 2.819 | 2.683 | 2.713 | 1,695,468.83 | 201,084,765.62 |
| 3/27/24 | 2.522 | 2.831 | 2.512 | 2.808 | 2,415,648.19 | 207,698,315.66 |
| 3/26/24 | 2.611 | 2.618 | 2.441 | 2.522 | 1,630,118.53 | 186,414,829.97 |
| 3/25/24 | 2.414 | 2.664 | 2.371 | 2.611 | 2,261,978.38 | 192,803,942.85 |
| 3/24/24 | 2.427 | 2.493 | 2.344 | 2.414 | 1,623,245.6 | 178,110,390.32 |
| 3/23/24 | 2.363 | 2.623 | 2.359 | 2.427 | 1,617,241.5 | 178,923,336.51 |
| 3/22/24 | 2.681 | 2.719 | 2.316 | 2.363 | 1,976,691.12 | 174,075,420.04 |
| 3/21/24 | 2.627 | 2.878 | 2.533 | 2.681 | 1,981,034.74 | 196,968,129.97 |
| 3/20/24 | 2.408 | 2.636 | 2.238 | 2.627 | 2,554,739.1 | 192,399,974.79 |
| 3/19/24 | 2.773 | 2.79 | 2.402 | 2.408 | 2,780,127.12 | 176,194,211.93 |
| 3/18/24 | 2.938 | 2.973 | 2.645 | 2.714 | 2,199,808.16 | 198,500,481.91 |
| 3/17/24 | 2.39 | 2.985 | 2.348 | 2.931 | 3,473,032.82 | 214,169,714.93 |
| 3/16/24 | 2.457 | 2.529 | 2.351 | 2.39 | 2,293,263.93 | 174,517,349.94 |
| 3/15/24 | 2.653 | 2.653 | 2.39 | 2.457 | 4,184,382.94 | 179,013,014.68 |
| 3/14/24 | 2.867 | 2.919 | 2.561 | 2.653 | 4,072,557.54 | 193,218,922.97 |
| 3/13/24 | 2.958 | 2.964 | 2.821 | 2.867 | 2,895,332.29 | 208,654,612.43 |
| 3/12/24 | 3.055 | 3.072 | 2.896 | 2.958 | 2,311,575.75 | 215,127,509.74 |
| 3/11/24 | 2.899 | 3.088 | 2.791 | 3.055 | 4,687,578.78 | 221,967,798.23 |
| 3/10/24 | 3.028 | 3.091 | 2.828 | 2.899 | 4,480,017.09 | 210,218,450.25 |
| 3/9/24 | 3.109 | 3.215 | 3.026 | 3.028 | 2,412,759.53 | 219,390,301.63 |
| 3/8/24 | 3.153 | 3.232 | 3.083 | 3.109 | 2,078,594.05 | 225,118,457.84 |
| 3/7/24 | 3.292 | 3.331 | 3.109 | 3.153 | 2,652,678.38 | 227,531,494.55 |
| 3/6/24 | 3.233 | 3.473 | 3.146 | 3.292 | 3,273,791.63 | 237,014,456.38 |
| 3/5/24 | 3.27 | 3.271 | 2.984 | 3.233 | 4,688,080.33 | 232,622,829.29 |
| 3/4/24 | 3.554 | 3.554 | 3.155 | 3.272 | 3,630,332.18 | 235,085,180.78 |
| 3/3/24 | 3.753 | 3.757 | 3.49 | 3.554 | 2,592,594.63 | 255,193,813.62 |
| 3/2/24 | 3.427 | 3.796 | 3.349 | 3.753 | 3,793,688.43 | 269,284,084.7 |
| 3/1/24 | 3.572 | 3.572 | 3.289 | 3.422 | 3,334,951.49 | 248,435,420.96 |
| 2/29/24 | 3.624 | 3.681 | 3.49 | 3.571 | 2,777,709.74 | 258,729,143.57 |
| 2/28/24 | 3.687 | 3.721 | 3.507 | 3.623 | 4,578,580.37 | 261,817,102.02 |
| 2/27/24 | 3.718 | 3.857 | 3.686 | 3.686 | 3,099,896.54 | 266,124,505.98 |
| 2/26/24 | 3.813 | 3.837 | 3.561 | 3.718 | 3,861,431.45 | 268,159,120.46 |
| 2/25/24 | 3.391 | 3.817 | 3.342 | 3.813 | 4,600,244.09 | 274,726,135.05 |
| 2/24/24 | 3.247 | 3.547 | 3.165 | 3.391 | 4,293,105.26 | 244,100,720.88 |
| 2/23/24 | 3.021 | 3.247 | 2.861 | 3.247 | 4,529,667.21 | 233,619,260.75 |
| 2/22/24 | 3.138 | 3.264 | 2.984 | 3.02 | 5,005,477.1 | 217,103,308.73 |
| 2/21/24 | 3.372 | 3.58 | 3.046 | 3.134 | 7,188,554.68 | 223,533,547.8 |
| 2/20/24 | 2.87 | 3.405 | 2.799 | 3.372 | 5,900,263.51 | 239,084,465.13 |
| 2/19/24 | 2.658 | 2.936 | 2.553 | 2.87 | 4,512,510.05 | 203,157,546.08 |
| 2/18/24 | 2.607 | 2.689 | 2.53 | 2.658 | 1,613,340.09 | 187,968,308.16 |
| 2/17/24 | 2.668 | 2.706 | 2.558 | 2.607 | 1,362,491.42 | 184,240,933.19 |
| 2/16/24 | 2.752 | 2.771 | 2.596 | 2.668 | 1,929,876.47 | 188,365,005.58 |
| 2/15/24 | 2.626 | 2.838 | 2.61 | 2.753 | 3,370,249.94 | 194,230,006.12 |
| 2/14/24 | 2.444 | 2.675 | 2.364 | 2.626 | 2,199,241.67 | 184,749,899.39 |
| 2/13/24 | 2.541 | 2.662 | 2.396 | 2.445 | 2,320,629.95 | 171,863,163.74 |
| 2/12/24 | 2.382 | 2.559 | 2.255 | 2.541 | 2,516,456.25 | 178,397,736.65 |
| 2/11/24 | 2.585 | 2.589 | 2.337 | 2.379 | 2,072,849.28 | 166,918,953.38 |
| 2/10/24 | 2.606 | 2.692 | 2.436 | 2.582 | 2,536,502.34 | 181,045,551.6 |
| 2/9/24 | 2.492 | 2.734 | 2.448 | 2.601 | 3,849,167.12 | 181,488,085.54 |
| 2/8/24 | 2.301 | 2.494 | 2.275 | 2.493 | 3,175,736.68 | 173,788,603.24 |
| 2/7/24 | 2.062 | 2.31 | 2.047 | 2.301 | 2,794,416.15 | 160,238,343.63 |
| 2/6/24 | 1.968 | 2.062 | 1.923 | 2.062 | 1,315,187.73 | 143,458,022.85 |
| 2/5/24 | 2.094 | 2.094 | 1.965 | 1.968 | 1,175,664.07 | 136,758,767 |
