Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.ALEPHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.3275 | 0.0288 | 9.64% | 0.2976 | 0.3388 | 0.2955 | 323,997.00 |
| May 30 2024 | 0.2987 | -0.0197 | -6.19% | 0.3191 | 0.3199 | 0.287 | 231,718.00 |
| May 29 2024 | 0.3184 | -0.0103 | -3.13% | 0.3285 | 0.3285 | 0.311 | 293,134.00 |
| May 28 2024 | 0.3287 | -0.0036 | -1.08% | 0.3317 | 0.342 | 0.3257 | 320,040.00 |
| May 27 2024 | 0.3323 | -0.0057 | -1.69% | 0.3386 | 0.3407 | 0.3255 | 341,555.00 |
| May 26 2024 | 0.338 | -0.0151 | -4.28% | 0.3561 | 0.3589 | 0.3284 | 239,012.00 |
| May 25 2024 | 0.3531 | -0.0196 | -5.26% | 0.3727 | 0.3731 | 0.3531 | 325,945.00 |
| May 24 2024 | 0.3727 | -0.0122 | -3.17% | 0.3842 | 0.3964 | 0.370 | 200,866.00 |
| May 23 2024 | 0.3849 | 0.0035 | 0.92% | 0.3826 | 0.3958 | 0.3651 | 419,226.00 |
| May 22 2024 | 0.3814 | -0.0195 | -4.86% | 0.4004 | 0.4004 | 0.3803 | 234,634.00 |
| May 21 2024 | 0.4009 | 0.0001 | 0.02% | 0.3976 | 0.4081 | 0.3794 | 470,096.00 |
| May 20 2024 | 0.4008 | 0.0523 | 15.01% | 0.3473 | 0.4008 | 0.3401 | 325,688.00 |
| May 19 2024 | 0.3485 | -0.0193 | -5.25% | 0.3678 | 0.378 | 0.3477 | 246,435.00 |
| May 18 2024 | 0.3678 | 0.0232 | 6.73% | 0.3446 | 0.3678 | 0.3446 | 281,828.00 |
| May 17 2024 | 0.3446 | 0.0045 | 1.32% | 0.3398 | 0.3508 | 0.330 | 247,990.00 |
| May 16 2024 | 0.3401 | -0.0169 | -4.73% | 0.3571 | 0.361 | 0.3331 | 254,323.00 |
| May 15 2024 | 0.357 | 0.0217 | 6.47% | 0.3344 | 0.3654 | 0.3313 | 259,286.00 |
| May 14 2024 | 0.3353 | -0.0186 | -5.26% | 0.3534 | 0.3552 | 0.3284 | 291,301.00 |
| May 13 2024 | 0.3539 | -0.0131 | -3.57% | 0.364 | 0.3663 | 0.3454 | 376,862.00 |
| May 12 2024 | 0.367 | -0.0196 | -5.07% | 0.3886 | 0.3935 | 0.355 | 622,805.00 |
| May 11 2024 | 0.3866 | 0.0413 | 11.96% | 0.351 | 0.4066 | 0.3485 | 744,748.00 |
| May 10 2024 | 0.3453 | -0.0167 | -4.61% | 0.3578 | 0.3604 | 0.3127 | 656,740.00 |
| May 09 2024 | 0.362 | -0.0058 | -1.58% | 0.369 | 0.3832 | 0.350 | 730,315.00 |
| May 08 2024 | 0.3678 | -0.0188 | -4.86% | 0.3857 | 0.393 | 0.3658 | 522,709.00 |
| May 07 2024 | 0.3866 | -0.0135 | -3.37% | 0.3962 | 0.4043 | 0.3606 | 560,554.00 |
| May 06 2024 | 0.4001 | -0.0242 | -5.70% | 0.4261 | 0.4363 | 0.3806 | 732,239.00 |
| May 05 2024 | 0.4243 | 0.130 | 44.17% | 0.2943 | 0.435 | 0.287 | 1,120,733.00 |
| May 04 2024 | 0.2943 | -0.0188 | -6.00% | 0.3122 | 0.3206 | 0.292 | 655,028.00 |
| May 03 2024 | 0.3131 | 0.0108 | 3.57% | 0.3085 | 0.3267 | 0.2887 | 883,693.00 |
| May 02 2024 | 0.3023 | 0.0557 | 22.59% | 0.2466 | 0.305 | 0.2261 | 798,534.00 |
| May 01 2024 | 0.2466 | -0.0167 | -6.34% | 0.2639 | 0.265 | 0.2233 | 684,509.00 |
| Apr 30 2024 | 0.2633 | -0.0675 | -20.41% | 0.3287 | 0.3414 | 0.2541 | 850,884.00 |
| Apr 29 2024 | 0.3308 | 0.0285 | 9.43% | 0.3002 | 0.344 | 0.284 | 832,605.00 |
| Apr 28 2024 | 0.3023 | 0.0398 | 15.16% | 0.2628 | 0.305 | 0.2618 | 627,777.00 |
| Apr 27 2024 | 0.2625 | 0.0045 | 1.74% | 0.2577 | 0.2628 | 0.2471 | 389,412.00 |
| Apr 26 2024 | 0.258 | -0.0013 | -0.50% | 0.2572 | 0.2811 | 0.2502 | 743,893.00 |
| Apr 25 2024 | 0.2593 | 0.0191 | 7.95% | 0.2402 | 0.2856 | 0.2402 | 744,462.00 |
| Apr 24 2024 | 0.2402 | -0.0164 | -6.39% | 0.255 | 0.2801 | 0.2195 | 691,124.00 |
| Apr 23 2024 | 0.2566 | 0.0026 | 1.02% | 0.2591 | 0.3032 | 0.2438 | 703,082.00 |
| Apr 22 2024 | 0.254 | 0.0395 | 18.41% | 0.217 | 0.290 | 0.2148 | 1,095,883.00 |
| Apr 21 2024 | 0.2145 | 0.0582 | 37.24% | 0.1561 | 0.2216 | 0.152 | 471,950.00 |
| Apr 20 2024 | 0.1563 | 0.0062 | 4.13% | 0.1503 | 0.1573 | 0.1443 | 495,095.00 |
| Apr 19 2024 | 0.1501 | -0.0037 | -2.41% | 0.1519 | 0.1542 | 0.1372 | 637,475.00 |
| Apr 18 2024 | 0.1538 | 0.0006 | 0.39% | 0.1525 | 0.1674 | 0.1453 | 440,861.00 |
| Apr 17 2024 | 0.1532 | -0.0101 | -6.18% | 0.1634 | 0.1637 | 0.1484 | 377,832.00 |
| Apr 16 2024 | 0.1633 | -0.0073 | -4.28% | 0.1705 | 0.1714 | 0.1469 | 570,499.00 |
| Apr 15 2024 | 0.1706 | -0.0135 | -7.33% | 0.1833 | 0.186 | 0.1691 | 571,173.00 |
| Apr 14 2024 | 0.1841 | 0.0078 | 4.42% | 0.1779 | 0.1855 | 0.1635 | 756,653.00 |
| Apr 13 2024 | 0.1763 | -0.0395 | -18.30% | 0.2158 | 0.2198 | 0.1593 | 666,983.00 |
| Apr 12 2024 | 0.2158 | -0.0232 | -9.71% | 0.2386 | 0.240 | 0.1993 | 812,226.00 |
| Apr 11 2024 | 0.239 | -0.027 | -10.15% | 0.2639 | 0.2639 | 0.2332 | 655,390.00 |
| Apr 10 2024 | 0.266 | -0.0086 | -3.13% | 0.2702 | 0.2993 | 0.2362 | 1,016,134.00 |
| Apr 09 2024 | 0.2746 | 0.0699 | 34.15% | 0.2015 | 0.3192 | 0.1983 | 1,202,146.00 |
| Apr 08 2024 | 0.2047 | 0.0066 | 3.33% | 0.1983 | 0.2246 | 0.1929 | 649,336.00 |
| Apr 07 2024 | 0.1981 | 0.0067 | 3.50% | 0.1912 | 0.2248 | 0.1892 | 477,598.00 |
| Apr 06 2024 | 0.1914 | -0.0128 | -6.27% | 0.2043 | 0.209 | 0.1908 | 478,419.00 |
| Apr 05 2024 | 0.2042 | -0.0177 | -7.98% | 0.2212 | 0.2217 | 0.2042 | 339,094.00 |
| Apr 04 2024 | 0.2219 | -0.0055 | -2.42% | 0.2264 | 0.2422 | 0.215 | 546,164.00 |
| Apr 03 2024 | 0.2274 | 0.0056 | 2.52% | 0.2207 | 0.2407 | 0.2141 | 395,526.00 |
| Apr 02 2024 | 0.2218 | -0.0304 | -12.05% | 0.2531 | 0.2533 | 0.2063 | 365,691.00 |
| Apr 01 2024 | 0.2522 | -0.0133 | -5.01% | 0.2658 | 0.2673 | 0.240 | 200,385.00 |
| Mar 31 2024 | 0.2655 | 0.0009 | 0.34% | 0.2658 | 0.2714 | 0.2602 | 157,560.00 |
| Mar 30 2024 | 0.2646 | -0.0136 | -4.89% | 0.2779 | 0.2797 | 0.2638 | 126,149.00 |
| Mar 29 2024 | 0.2782 | -0.0035 | -1.24% | 0.282 | 0.288 | 0.2637 | 201,441.00 |
| Mar 28 2024 | 0.2817 | 0.0111 | 4.10% | 0.2712 | 0.2827 | 0.2676 | 357,198.00 |
| Mar 27 2024 | 0.2706 | -0.0132 | -4.65% | 0.285 | 0.3024 | 0.2669 | 496,155.00 |
| Mar 26 2024 | 0.2838 | -0.0428 | -13.10% | 0.326 | 0.3289 | 0.2724 | 733,469.00 |
| Mar 25 2024 | 0.3266 | 0.0476 | 17.06% | 0.2793 | 0.3341 | 0.2692 | 722,476.00 |
| Mar 24 2024 | 0.279 | 0.0254 | 10.02% | 0.2538 | 0.2804 | 0.250 | 286,834.00 |
| Mar 23 2024 | 0.2536 | -0.0012 | -0.47% | 0.2536 | 0.2672 | 0.2495 | 369,318.00 |
| Mar 22 2024 | 0.2548 | -0.0242 | -8.67% | 0.279 | 0.292 | 0.2542 | 449,161.00 |
| Mar 21 2024 | 0.279 | -0.0171 | -5.78% | 0.2961 | 0.2987 | 0.2755 | 289,724.00 |
| Mar 20 2024 | 0.2961 | 0.0198 | 7.17% | 0.2769 | 0.2975 | 0.2615 | 673,843.00 |
| Mar 19 2024 | 0.2763 | -0.0479 | -14.77% | 0.3242 | 0.3249 | 0.2753 | 578,839.00 |
| Mar 18 2024 | 0.3242 | -0.0148 | -4.37% | 0.3397 | 0.346 | 0.3242 | 540,002.00 |
| Mar 17 2024 | 0.339 | 0.0226 | 7.14% | 0.3151 | 0.3432 | 0.3017 | 568,218.00 |
| Mar 16 2024 | 0.3164 | -0.0379 | -10.70% | 0.3539 | 0.3682 | 0.3117 | 629,196.00 |
| Mar 15 2024 | 0.3543 | -0.068774 | -16.26% | 0.3842 | 0.387 | 0.3446 | 658,089.00 |
| Mar 14 2024 | 0.423074 | 0.00 | 0.00% | 0.423074 | 0.423074 | 0.423074 | 0.00 |
| Mar 13 2024 | 0.423074 | -0.000423 | -0.10% | 0.42392 | 0.432398 | 0.402605 | 455,782.00 |
| Mar 12 2024 | 0.423497 | -0.025474 | -5.67% | 0.448076 | 0.465246 | 0.415193 | 570,040.00 |
| Mar 11 2024 | 0.448971 | 0.064631 | 16.82% | 0.38319 | 0.451037 | 0.374552 | 639,177.00 |
| Mar 10 2024 | 0.38434 | 0.007536 | 2.00% | 0.383572 | 0.425 | 0.37496 | 626,183.00 |
| Mar 09 2024 | 0.376804 | 0.048776 | 14.87% | 0.331926 | 0.387 | 0.328961 | 783,018.00 |
| Mar 08 2024 | 0.328028 | -0.058945 | -15.23% | 0.389093 | 0.399524 | 0.322 | 689,472.00 |
| Mar 07 2024 | 0.386973 | 0.047732 | 14.07% | 0.339577 | 0.388 | 0.320634 | 805,111.00 |
| Mar 06 2024 | 0.339241 | 0.035334 | 11.63% | 0.30214 | 0.350 | 0.277738 | 863,254.00 |
| Mar 05 2024 | 0.303907 | -0.022161 | -6.80% | 0.325093 | 0.329663 | 0.282671 | 718,594.00 |
| Mar 04 2024 | 0.326068 | -0.026156 | -7.43% | 0.352575 | 0.361087 | 0.324458 | 623,114.00 |
| Mar 03 2024 | 0.352224 | 0.03066 | 9.53% | 0.320928 | 0.357058 | 0.2988 | 711,092.00 |
| Mar 02 2024 | 0.321564 | -0.007739 | -2.35% | 0.330259 | 0.350 | 0.316167 | 859,176.00 |
