Alephium
ALPH
Rank #1393
$0.1301
Updated 8 days ago
Market Cap
$15.99M
24h Volume
$318.04K
Avg Volume (90d)
$422.97K
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 |