Alephium
ALPH
Rank #1393
$0.1301
Updated 8 days ago
Market Cap
$15.99M
24h Volume
$318.04K
Avg Volume (6m)
$584.35K
24h High/Low
$0.1354
$0.1302
$0.1302
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Ethereum Ecosystem
BNB Chain Ecosystem
Wallets
Alephium Ecosystem
Chains
Ethereum
0x590f820444fa363...
Binance Smart Chain
0x8683ba2f8b0f69b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1301 | $0.1354 | $0.1302 | $0.1301 | $318.04K | $15.99M |
| Nov 10, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $161.84K | $16.00M |
| Nov 9, 2025 | $0.1294 | $0.1294 | $0.1294 | $0.1294 | $342.03K | $15.89M |
| Nov 8, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $358.09K | $15.99M |
| Nov 7, 2025 | $0.1236 | $0.1236 | $0.1236 | $0.1236 | $269.48K | $15.16M |
| Nov 6, 2025 | $0.1178 | $0.1178 | $0.1178 | $0.1178 | $427.42K | $14.45M |
| Nov 5, 2025 | $0.1239 | $0.1239 | $0.1239 | $0.1239 | $306.43K | $15.18M |
| Nov 4, 2025 | $0.1186 | $0.1186 | $0.1186 | $0.1186 | $371.00K | $14.53M |
| Nov 3, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $235.05K | $15.92M |
| Nov 2, 2025 | $0.1265 | $0.1265 | $0.1265 | $0.1265 | $253.13K | $15.49M |
| Nov 1, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $296.93K | $16.58M |
| Oct 31, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $336.97K | $15.67M |
| Oct 30, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $495.07K | $15.24M |
| Oct 29, 2025 | $0.1227 | $0.1227 | $0.1227 | $0.1227 | $498.55K | $15.03M |
| Oct 28, 2025 | $0.1269 | $0.1269 | $0.1269 | $0.1269 | $305.70K | $15.55M |
| Oct 27, 2025 | $0.1442 | $0.1442 | $0.1442 | $0.1442 | $197.45K | $17.66M |
| Oct 26, 2025 | $0.1343 | $0.1343 | $0.1343 | $0.1343 | $164.75K | $16.43M |
| Oct 25, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $269.04K | $16.50M |
| Oct 24, 2025 | $0.1292 | $0.1292 | $0.1292 | $0.1292 | $480.33K | $15.80M |
| Oct 23, 2025 | $0.1188 | $0.1188 | $0.1188 | $0.1188 | $398.16K | $14.52M |
| Oct 22, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $433.66K | $16.62M |
| Oct 21, 2025 | $0.1416 | $0.1416 | $0.1416 | $0.1416 | $235.64K | $17.30M |
| Oct 20, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $278.66K | $17.40M |
| Oct 19, 2025 | $0.1449 | $0.1449 | $0.1449 | $0.1449 | $189.11K | $17.70M |
| Oct 18, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $300.04K | $17.76M |
| Oct 17, 2025 | $0.1507 | $0.1507 | $0.1507 | $0.1507 | $358.46K | $18.39M |
| Oct 16, 2025 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $447.50K | $19.08M |
| Oct 15, 2025 | $0.1622 | $0.1622 | $0.1622 | $0.1622 | $607.04K | $19.78M |
| Oct 14, 2025 | $0.1680 | $0.1680 | $0.1680 | $0.1680 | $326.66K | $20.49M |
| Oct 13, 2025 | $0.1661 | $0.1661 | $0.1661 | $0.1661 | $441.29K | $20.24M |
| Oct 12, 2025 | $0.1556 | $0.1556 | $0.1556 | $0.1556 | $317.56K | $18.96M |
| Oct 11, 2025 | $0.1545 | $0.1545 | $0.1545 | $0.1545 | $688.40K | $19.12M |
| Oct 10, 2025 | $0.1787 | $0.1787 | $0.1787 | $0.1787 | $540.88K | $21.75M |
| Oct 9, 2025 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $410.81K | $23.23M |
| Oct 8, 2025 | $0.1912 | $0.1912 | $0.1912 | $0.1912 | $650.51K | $23.21M |
| Oct 7, 2025 | $0.1927 | $0.1927 | $0.1927 | $0.1927 | $935.05K | $23.45M |
| Oct 6, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $270.16K | $20.16M |
| Oct 5, 2025 | $0.1623 | $0.1623 | $0.1623 | $0.1623 | $269.36K | $19.73M |
| Oct 4, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $307.45K | $19.87M |
| Oct 3, 2025 | $0.1605 | $0.1605 | $0.1605 | $0.1605 | $373.66K | $19.49M |
| Oct 2, 2025 | $0.1646 | $0.1646 | $0.1646 | $0.1646 | $438.70K | $20.00M |
| Oct 1, 2025 | $0.1623 | $0.1623 | $0.1623 | $0.1623 | $312.12K | $19.76M |
| Sep 30, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $470.37K | $20.06M |
| Sep 29, 2025 | $0.1613 | $0.1613 | $0.1613 | $0.1613 | $303.10K | $19.43M |
| Sep 28, 2025 | $0.1580 | $0.1580 | $0.1580 | $0.1580 | $394.11K | $19.16M |
| Sep 27, 2025 | $0.1589 | $0.1589 | $0.1589 | $0.1589 | $392.71K | $19.27M |
| Sep 26, 2025 | $0.1510 | $0.1510 | $0.1510 | $0.1510 | $484.51K | $18.30M |
| Sep 25, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $627.24K | $20.12M |
| Sep 24, 2025 | $0.1695 | $0.1695 | $0.1695 | $0.1695 | $227.55K | $20.54M |
| Sep 23, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $363.24K | $20.64M |
| Sep 22, 2025 | $0.1730 | $0.1730 | $0.1730 | $0.1730 | $780.96K | $20.94M |
| Sep 21, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $886.83K | $22.51M |
| Sep 20, 2025 | $0.2059 | $0.2059 | $0.2059 | $0.2059 | $424.56K | $24.91M |
| Sep 19, 2025 | $0.2136 | $0.2136 | $0.2136 | $0.2136 | $485.91K | $25.83M |
| Sep 18, 2025 | $0.2222 | $0.2222 | $0.2222 | $0.2222 | $288.81K | $26.87M |
| Sep 17, 2025 | $0.2300 | $0.2300 | $0.2300 | $0.2300 | $308.84K | $27.79M |
| Sep 16, 2025 | $0.2318 | $0.2318 | $0.2318 | $0.2318 | $338.49K | $27.81M |
| Sep 15, 2025 | $0.2402 | $0.2402 | $0.2402 | $0.2402 | $455.83K | $29.00M |
| Sep 14, 2025 | $0.2445 | $0.2445 | $0.2445 | $0.2445 | $944.91K | $29.48M |
| Sep 13, 2025 | $0.2419 | $0.2419 | $0.2419 | $0.2419 | $643.08K | $29.22M |
| Sep 12, 2025 | $0.2244 | $0.2244 | $0.2244 | $0.2244 | $286.79K | $27.07M |
| Sep 11, 2025 | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $361.50K | $26.53M |
| Sep 10, 2025 | $0.2167 | $0.2167 | $0.2167 | $0.2167 | $347.02K | $26.14M |
| Sep 9, 2025 | $0.2257 | $0.2257 | $0.2257 | $0.2257 | $360.91K | $27.25M |
| Sep 8, 2025 | $0.2186 | $0.2186 | $0.2186 | $0.2186 | $249.31K | $26.33M |
| Sep 7, 2025 | $0.2134 | $0.2134 | $0.2134 | $0.2134 | $317.51K | $25.72M |
| Sep 6, 2025 | $0.2201 | $0.2201 | $0.2201 | $0.2201 | $406.88K | $26.51M |
| Sep 5, 2025 | $0.2223 | $0.2223 | $0.2223 | $0.2223 | $694.65K | $26.77M |
| Sep 4, 2025 | $0.2290 | $0.2290 | $0.2290 | $0.2290 | $1.27M | $27.62M |
| Sep 3, 2025 | $0.2591 | $0.2591 | $0.2591 | $0.2591 | $304.95K | $31.20M |
| Sep 2, 2025 | $0.2603 | $0.2603 | $0.2603 | $0.2603 | $223.26K | $31.31M |
| Sep 1, 2025 | $0.2642 | $0.2642 | $0.2642 | $0.2642 | $298.04K | $31.80M |
| Aug 31, 2025 | $0.2702 | $0.2702 | $0.2702 | $0.2702 | $215.80K | $32.49M |
| Aug 30, 2025 | $0.2666 | $0.2666 | $0.2666 | $0.2666 | $285.95K | $31.62M |
| Aug 29, 2025 | $0.2741 | $0.2741 | $0.2741 | $0.2741 | $723.96K | $32.51M |
| Aug 28, 2025 | $0.2861 | $0.2861 | $0.2861 | $0.2861 | $648.33K | $33.91M |
| Aug 27, 2025 | $0.3031 | $0.3031 | $0.3031 | $0.3031 | $837.01K | $35.90M |
| Aug 26, 2025 | $0.2808 | $0.2808 | $0.2808 | $0.2808 | $401.48K | $33.41M |
| Aug 25, 2025 | $0.2891 | $0.2891 | $0.2891 | $0.2891 | $408.01K | $34.21M |
| Aug 24, 2025 | $0.2882 | $0.2882 | $0.2882 | $0.2882 | $395.49K | $34.10M |
| Aug 23, 2025 | $0.2976 | $0.2976 | $0.2976 | $0.2976 | $662.02K | $35.13M |
| Aug 22, 2025 | $0.2785 | $0.2785 | $0.2785 | $0.2785 | $546.79K | $32.90M |
| Aug 21, 2025 | $0.2789 | $0.2789 | $0.2789 | $0.2789 | $418.91K | $32.90M |
| Aug 20, 2025 | $0.2798 | $0.2798 | $0.2798 | $0.2798 | $608.33K | $33.06M |
| Aug 19, 2025 | $0.2933 | $0.2933 | $0.2933 | $0.2933 | $457.66K | $34.62M |
| Aug 18, 2025 | $0.2993 | $0.2993 | $0.2993 | $0.2993 | $393.05K | $35.31M |
| Aug 17, 2025 | $0.3113 | $0.3113 | $0.3113 | $0.3113 | $509.98K | $36.71M |
| Aug 16, 2025 | $0.3257 | $0.3257 | $0.3257 | $0.3257 | $1.25M | $38.41M |
| Aug 15, 2025 | $0.2831 | $0.2831 | $0.2831 | $0.2831 | $1.03M | $33.37M |
| Aug 14, 2025 | $0.2858 | $0.2858 | $0.2858 | $0.2858 | $1.25M | $33.67M |
| Aug 13, 2025 | $0.2700 | $0.2700 | $0.2700 | $0.2700 | $688.78K | $31.80M |
| Aug 12, 2025 | $0.2782 | $0.2782 | $0.2782 | $0.2782 | $399.80K | $32.80M |
| Aug 11, 2025 | $0.2792 | $0.2792 | $0.2792 | $0.2792 | $442.47K | $32.86M |
| Aug 10, 2025 | $0.2925 | $0.2925 | $0.2925 | $0.2925 | $308.25K | $34.42M |
| Aug 9, 2025 | $0.2918 | $0.2918 | $0.2918 | $0.2918 | $347.89K | $34.27M |
| Aug 8, 2025 | $0.2833 | $0.2833 | $0.2833 | $0.2833 | $327.04K | $33.31M |
| Aug 7, 2025 | $0.2845 | $0.2845 | $0.2845 | $0.2845 | $679.35K | $33.45M |
| Aug 6, 2025 | $0.2748 | $0.2748 | $0.2748 | $0.2748 | $578.21K | $32.31M |
| Aug 5, 2025 | $0.2589 | $0.2589 | $0.2589 | $0.2589 | $747.25K | $30.41M |
| Aug 4, 2025 | $0.2593 | $0.2593 | $0.2593 | $0.2593 | $614.55K | $30.47M |
| Aug 3, 2025 | $0.2607 | $0.2607 | $0.2607 | $0.2607 | $956.68K | $30.35M |
| Aug 2, 2025 | $0.2771 | $0.2771 | $0.2771 | $0.2771 | $700.68K | $32.38M |
| Aug 1, 2025 | $0.2926 | $0.2926 | $0.2926 | $0.2926 | $845.96K | $34.16M |
| Jul 31, 2025 | $0.3002 | $0.3002 | $0.3002 | $0.3002 | $706.15K | $35.03M |
| Jul 30, 2025 | $0.3065 | $0.3065 | $0.3065 | $0.3065 | $747.41K | $35.81M |
| Jul 29, 2025 | $0.3121 | $0.3121 | $0.3121 | $0.3121 | $718.82K | $36.39M |
| Jul 28, 2025 | $0.3170 | $0.3170 | $0.3170 | $0.3170 | $1.09M | $36.96M |
| Jul 27, 2025 | $0.3281 | $0.3281 | $0.3281 | $0.3281 | $687.17K | $38.24M |
| Jul 26, 2025 | $0.3209 | $0.3209 | $0.3209 | $0.3209 | $464.58K | $37.35M |
| Jul 25, 2025 | $0.3351 | $0.3351 | $0.3351 | $0.3351 | $462.31K | $39.07M |
| Jul 24, 2025 | $0.3387 | $0.3387 | $0.3387 | $0.3387 | $1.08M | $39.44M |
| Jul 23, 2025 | $0.3485 | $0.3485 | $0.3485 | $0.3485 | $907.42K | $40.55M |
| Jul 22, 2025 | $0.3597 | $0.3597 | $0.3597 | $0.3597 | $854.85K | $41.83M |
| Jul 21, 2025 | $0.3616 | $0.3616 | $0.3616 | $0.3616 | $723.23K | $42.03M |
| Jul 20, 2025 | $0.3461 | $0.3461 | $0.3461 | $0.3461 | $450.21K | $40.22M |
| Jul 19, 2025 | $0.3422 | $0.3422 | $0.3422 | $0.3422 | $1.41M | $39.75M |
| Jul 18, 2025 | $0.3055 | $0.3055 | $0.3055 | $0.3055 | $841.08K | $35.47M |
| Jul 17, 2025 | $0.3033 | $0.3033 | $0.3033 | $0.3033 | $1.18M | $35.20M |
| Jul 16, 2025 | $0.3131 | $0.3131 | $0.3131 | $0.3131 | $838.04K | $36.33M |
| Jul 15, 2025 | $0.3406 | $0.3406 | $0.3406 | $0.3406 | $710.95K | $39.53M |
| Jul 14, 2025 | $0.3295 | $0.3295 | $0.3295 | $0.3295 | $543.77K | $38.22M |
| Jul 13, 2025 | $0.3330 | $0.3330 | $0.3330 | $0.3330 | $452.04K | $38.60M |
| Jul 12, 2025 | $0.3334 | $0.3334 | $0.3334 | $0.3334 | $775.26K | $38.63M |
| Jul 11, 2025 | $0.3224 | $0.3224 | $0.3224 | $0.3224 | $11.39M | $37.37M |
| Jul 10, 2025 | $0.3238 | $0.3238 | $0.3238 | $0.3238 | $1.22M | $37.50M |
| Jul 9, 2025 | $0.3109 | $0.3109 | $0.3109 | $0.3109 | $339.91K | $36.01M |
| Jul 8, 2025 | $0.3080 | $0.3080 | $0.3080 | $0.3080 | $363.97K | $35.67M |
| Jul 7, 2025 | $0.3149 | $0.3149 | $0.3149 | $0.3149 | $339.47K | $36.44M |
| Jul 6, 2025 | $0.3122 | $0.3122 | $0.3122 | $0.3122 | $377.33K | $36.13M |
| Jul 5, 2025 | $0.3167 | $0.3167 | $0.3167 | $0.3167 | $303.29K | $36.62M |
| Jul 4, 2025 | $0.3206 | $0.3206 | $0.3206 | $0.3206 | $373.29K | $37.04M |
| Jul 3, 2025 | $0.3229 | $0.3229 | $0.3229 | $0.3229 | $329.64K | $37.32M |
| Jul 2, 2025 | $0.3173 | $0.3173 | $0.3173 | $0.3173 | $339.32K | $36.67M |
| Jul 1, 2025 | $0.3206 | $0.3206 | $0.3206 | $0.3206 | $359.03K | $37.02M |
| Jun 30, 2025 | $0.3260 | $0.3260 | $0.3260 | $0.3260 | $454.17K | $37.62M |
| Jun 29, 2025 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $212.21K | $37.35M |
| Jun 28, 2025 | $0.3251 | $0.3251 | $0.3251 | $0.3251 | $376.26K | $37.53M |
| Jun 27, 2025 | $0.3177 | $0.3177 | $0.3177 | $0.3177 | $304.59K | $36.01M |
| Jun 26, 2025 | $0.3243 | $0.3243 | $0.3243 | $0.3243 | $340.13K | $36.77M |
| Jun 25, 2025 | $0.3263 | $0.3263 | $0.3263 | $0.3263 | $747.15K | $36.96M |
| Jun 24, 2025 | $0.3090 | $0.3090 | $0.3090 | $0.3090 | $548.90K | $34.96M |
| Jun 23, 2025 | $0.2977 | $0.2977 | $0.2977 | $0.2977 | $590.08K | $33.70M |
| Jun 22, 2025 | $0.3215 | $0.3215 | $0.3215 | $0.3215 | $232.33K | $36.39M |
| Jun 21, 2025 | $0.3268 | $0.3268 | $0.3268 | $0.3268 | $461.71K | $36.98M |
| Jun 20, 2025 | $0.3280 | $0.3280 | $0.3280 | $0.3280 | $304.42K | $37.09M |
| Jun 19, 2025 | $0.3346 | $0.3346 | $0.3346 | $0.3346 | $497.05K | $37.82M |
| Jun 18, 2025 | $0.3253 | $0.3253 | $0.3253 | $0.3253 | $534.30K | $36.84M |
| Jun 17, 2025 | $0.3492 | $0.3492 | $0.3492 | $0.3492 | $366.49K | $39.46M |
| Jun 16, 2025 | $0.3431 | $0.3431 | $0.3431 | $0.3431 | $500.58K | $38.76M |
| Jun 15, 2025 | $0.3506 | $0.3506 | $0.3506 | $0.3506 | $290.09K | $39.61M |
| Jun 14, 2025 | $0.3504 | $0.3504 | $0.3504 | $0.3504 | $892.54K | $39.54M |
| Jun 13, 2025 | $0.3725 | $0.3725 | $0.3725 | $0.3725 | $682.42K | $42.01M |
| Jun 12, 2025 | $0.3861 | $0.3861 | $0.3861 | $0.3861 | $578.99K | $43.53M |
| Jun 11, 2025 | $0.3991 | $0.3991 | $0.3991 | $0.3991 | $813.53K | $44.91M |
| Jun 10, 2025 | $0.3686 | $0.3686 | $0.3686 | $0.3686 | $600.72K | $40.90M |
| Jun 9, 2025 | $0.3557 | $0.3557 | $0.3557 | $0.3557 | $554.17K | $39.56M |
| Jun 8, 2025 | $0.3508 | $0.3508 | $0.3508 | $0.3508 | $355.33K | $38.89M |
| Jun 7, 2025 | $0.3445 | $0.3445 | $0.3445 | $0.3445 | $369.35K | $38.19M |
| Jun 6, 2025 | $0.3572 | $0.3572 | $0.3572 | $0.3572 | $875.64K | $39.52M |
| Jun 5, 2025 | $0.3486 | $0.3486 | $0.3486 | $0.3486 | $711.15K | $38.62M |
| Jun 4, 2025 | $0.3572 | $0.3572 | $0.3572 | $0.3572 | $614.29K | $39.55M |
| Jun 3, 2025 | $0.3636 | $0.3636 | $0.3636 | $0.3636 | $584.81K | $40.27M |
| Jun 2, 2025 | $0.3778 | $0.3778 | $0.3778 | $0.3778 | $648.83K | $41.80M |
| Jun 1, 2025 | $0.3849 | $0.3849 | $0.3849 | $0.3849 | $655.96K | $42.58M |
| May 31, 2025 | $0.4088 | $0.4088 | $0.4088 | $0.4088 | $906.85K | $45.22M |
| May 30, 2025 | $0.4564 | $0.4564 | $0.4564 | $0.4564 | $487.11K | $50.45M |
| May 29, 2025 | $0.4440 | $0.4440 | $0.4440 | $0.4440 | $568.96K | $49.05M |
| May 28, 2025 | $0.4407 | $0.4407 | $0.4407 | $0.4407 | $527.37K | $48.68M |
| May 27, 2025 | $0.4390 | $0.4390 | $0.4390 | $0.4390 | $534.25K | $48.45M |
| May 26, 2025 | $0.4499 | $0.4499 | $0.4499 | $0.4499 | $529.47K | $49.65M |
| May 25, 2025 | $0.4759 | $0.4759 | $0.4759 | $0.4759 | $738.97K | $52.50M |
| May 24, 2025 | $0.4420 | $0.4420 | $0.4420 | $0.4420 | $1.09M | $48.75M |
| May 23, 2025 | $0.4253 | $0.4253 | $0.4253 | $0.4253 | $946.10K | $46.93M |
| May 22, 2025 | $0.4091 | $0.4091 | $0.4091 | $0.4091 | $363.86K | $45.07M |
| May 21, 2025 | $0.3922 | $0.3922 | $0.3922 | $0.3922 | $448.49K | $43.21M |
| May 20, 2025 | $0.3908 | $0.3908 | $0.3908 | $0.3908 | $471.78K | $43.02M |
| May 19, 2025 | $0.3869 | $0.3869 | $0.3869 | $0.3869 | $498.52K | $42.60M |