CurrencyBeacon logo}}

Crypto Rate Dashboard

Alephium Price Chart

ALPH/USD
$0.052561
1.50%

ALPH Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-02-07 $0.0929 $0.09311 $0.08734 $0.09084 $24,188.88
2023-02-06 $0.09958 $0.10036 $0.09222 $0.09292 $11,574.30
2023-02-05 $0.10071 $0.11651 $0.09938 $0.0997 $22,857.66
2023-02-04 $0.1 $0.11756 $0.1 $0.1009 $25,461.40
2023-02-03 $0.10629 $0.10665 $0.09797 $0.1 $12,414.81
2023-02-02 $0.09424 $0.10866 $0.09339 $0.10637 $29,657.42
2023-02-01 $0.09485 $0.09575 $0.09341 $0.09444 $9,882.48
2023-01-31 $0.08952 $0.097 $0.08952 $0.09484 $30,685.43
2023-01-30 $0.09032 $0.09777 $0.08952 $0.08952 $19,641.87
2023-01-29 $0.09331 $0.0936 $0.0895 $0.09042 $16,082.56
2023-01-28 $0.0902 $0.09444 $0.08848 $0.09284 $15,958.42
2023-01-27 $0.09797 $0.10951 $0.088 $0.0901 $22,856.59
2023-01-26 $0.08 $0.12442 $0.07889 $0.09786 $71,504.45
2023-01-25 $0.07761 $0.08 $0.0726 $0.08 $23,187.35
2023-01-24 $0.07247 $0.08016 $0.0723 $0.07761 $22,244.13
2023-01-23 $0.07105 $0.07578 $0.06567 $0.07243 $22,458.13
2023-01-22 $0.06376 $0.07257 $0.06306 $0.07106 $16,590.99
2023-01-21 $0.06757 $0.06778 $0.06361 $0.06369 $8,184.04
2023-01-20 $0.06196 $0.06871 $0.06181 $0.06754 $13,028.47
2023-01-19 $0.06527 $0.06527 $0.06111 $0.0618 $12,220.80
2023-01-18 $0.06389 $0.06567 $0.063 $0.06528 $9,879.85
2023-01-17 $0.06778 $0.0679 $0.06389 $0.06389 $11,085.85
2023-01-16 $0.06122 $0.07096 $0.05918 $0.06778 $21,241.23
2023-01-15 $0.06189 $0.06278 $0.06 $0.06119 $11,954.08
2023-01-14 $0.06426 $0.06546 $0.06168 $0.06189 $7,031.77
2023-01-13 $0.0584 $0.0675 $0.05742 $0.06426 $20,272.73
2023-01-12 $0.05419 $0.06196 $0.05419 $0.0584 $21,034.26
2023-01-11 $0.05631 $0.0601 $0.05206 $0.05419 $18,105.28
2023-01-10 $0.0512 $0.06084 $0.0479 $0.05632 $24,394.13
2023-01-09 $0.054 $0.05695 $0.04964 $0.0512 $28,969.49