Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ALEPHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.24861 | 0.03855 | 18.35% | 0.210867 | 0.256221 | 0.210867 | 64,347.00 |
| Jun 30 2024 | 0.21006 | 0.0055 | 2.69% | 0.20414 | 0.210857 | 0.19876 | 49,681.00 |
| Jun 29 2024 | 0.20456 | -0.011451 | -5.30% | 0.21472 | 0.21781 | 0.20414 | 34,203.00 |
| Jun 28 2024 | 0.216011 | -0.015602 | -6.74% | 0.231613 | 0.23403 | 0.214889 | 30,883.00 |
| Jun 27 2024 | 0.231613 | 0.005073 | 2.24% | 0.22652 | 0.23495 | 0.224478 | 43,298.00 |
| Jun 26 2024 | 0.22654 | -0.013664 | -5.69% | 0.241405 | 0.24444 | 0.226057 | 46,937.00 |
| Jun 25 2024 | 0.240204 | 0.00798 | 3.44% | 0.2322 | 0.245527 | 0.230347 | 44,775.00 |
| Jun 24 2024 | 0.232223 | -0.014892 | -6.03% | 0.24714 | 0.24812 | 0.225207 | 54,345.00 |
| Jun 23 2024 | 0.247115 | -0.001065 | -0.43% | 0.24885 | 0.25611 | 0.2457 | 31,141.00 |
| Jun 22 2024 | 0.24818 | 0.001535 | 0.62% | 0.247718 | 0.253105 | 0.24301 | 31,089.00 |
| Jun 21 2024 | 0.246645 | 0.00516 | 2.14% | 0.24168 | 0.24959 | 0.23197 | 41,713.00 |
| Jun 20 2024 | 0.241486 | 0.001836 | 0.77% | 0.24013 | 0.25033 | 0.23684 | 40,633.00 |
| Jun 19 2024 | 0.23965 | 0.00447 | 1.90% | 0.23542 | 0.24332 | 0.23518 | 41,023.00 |
| Jun 18 2024 | 0.23518 | -0.016918 | -6.71% | 0.24406 | 0.250605 | 0.230137 | 56,331.00 |
| Jun 17 2024 | 0.252098 | -0.026782 | -9.60% | 0.278791 | 0.281128 | 0.25158 | 44,411.00 |
| Jun 16 2024 | 0.27888 | -0.00277 | -0.98% | 0.28249 | 0.282518 | 0.27613 | 23,747.00 |
| Jun 15 2024 | 0.28165 | -0.00139 | -0.49% | 0.283068 | 0.291909 | 0.27341 | 41,481.00 |
| Jun 14 2024 | 0.28304 | 0.00909 | 3.32% | 0.27557 | 0.293059 | 0.26071 | 55,193.00 |
| Jun 13 2024 | 0.27395 | -0.002241 | -0.81% | 0.2786 | 0.284198 | 0.273113 | 54,292.00 |
| Jun 12 2024 | 0.276191 | 0.006551 | 2.43% | 0.270197 | 0.276191 | 0.262504 | 49,028.00 |
| Jun 11 2024 | 0.26964 | 0.006824 | 2.60% | 0.262714 | 0.27287 | 0.2469 | 59,758.00 |
| Jun 10 2024 | 0.262816 | -0.008026 | -2.96% | 0.269817 | 0.27044 | 0.26201 | 35,817.00 |
| Jun 09 2024 | 0.270843 | -0.005557 | -2.01% | 0.27636 | 0.279927 | 0.270843 | 36,905.00 |
| Jun 08 2024 | 0.2764 | 0.00569 | 2.10% | 0.27071 | 0.27971 | 0.269083 | 31,215.00 |
| Jun 07 2024 | 0.27071 | -0.014561 | -5.10% | 0.285842 | 0.28729 | 0.26699 | 47,026.00 |
| Jun 06 2024 | 0.285271 | -0.015399 | -5.12% | 0.3007 | 0.30203 | 0.284047 | 30,909.00 |
| Jun 05 2024 | 0.30067 | -0.002991 | -0.98% | 0.303661 | 0.310075 | 0.30008 | 40,198.00 |
| Jun 04 2024 | 0.303661 | -0.007929 | -2.54% | 0.31159 | 0.313161 | 0.30306 | 43,685.00 |
| Jun 03 2024 | 0.31159 | 0.01151 | 3.84% | 0.29946 | 0.31561 | 0.29832 | 38,244.00 |
| Jun 02 2024 | 0.30008 | -0.01041 | -3.35% | 0.3109 | 0.31159 | 0.29684 | 36,847.00 |
| Jun 01 2024 | 0.31049 | -0.01819 | -5.53% | 0.32868 | 0.329015 | 0.31049 | 46,635.00 |
| May 31 2024 | 0.32868 | 0.02978 | 9.96% | 0.29744 | 0.34028 | 0.29711 | 54,478.00 |
| May 30 2024 | 0.2989 | -0.01864 | -5.87% | 0.31751 | 0.319112 | 0.28558 | 44,867.00 |
| May 29 2024 | 0.31754 | -0.01179 | -3.58% | 0.32805 | 0.32903 | 0.31089 | 48,877.00 |
| May 28 2024 | 0.32933 | -0.00265 | -0.80% | 0.33197 | 0.342004 | 0.32503 | 48,544.00 |
| May 27 2024 | 0.33198 | -0.00663 | -1.96% | 0.339 | 0.33995 | 0.32644 | 41,782.00 |
| May 26 2024 | 0.33861 | -0.01579 | -4.46% | 0.356715 | 0.35819 | 0.33015 | 44,300.00 |
| May 25 2024 | 0.3544 | -0.01837 | -4.93% | 0.37349 | 0.37349 | 0.353665 | 39,305.00 |
| May 24 2024 | 0.37277 | -0.01312 | -3.40% | 0.388234 | 0.39518 | 0.369423 | 44,002.00 |
| May 23 2024 | 0.38589 | 0.00568 | 1.49% | 0.38098 | 0.39697 | 0.36524 | 46,076.00 |
| May 22 2024 | 0.38021 | -0.0201 | -5.02% | 0.40027 | 0.40097 | 0.37947 | 50,641.00 |
| May 21 2024 | 0.40031 | 0.001 | 0.25% | 0.39821 | 0.40873 | 0.37947 | 52,016.00 |
| May 20 2024 | 0.39931 | 0.05092 | 14.62% | 0.34844 | 0.40151 | 0.34097 | 52,872.00 |
| May 19 2024 | 0.34839 | -0.0181 | -4.94% | 0.36654 | 0.37506 | 0.34818 | 55,564.00 |
| May 18 2024 | 0.36649 | 0.020908 | 6.05% | 0.34573 | 0.36727 | 0.34504 | 51,077.00 |
| May 17 2024 | 0.345582 | 0.005282 | 1.55% | 0.34097 | 0.34917 | 0.331095 | 54,212.00 |
| May 16 2024 | 0.3403 | -0.01798 | -5.02% | 0.35655 | 0.36078 | 0.334941 | 53,695.00 |
| May 15 2024 | 0.35828 | 0.02396 | 7.17% | 0.333147 | 0.36545 | 0.331865 | 56,795.00 |
| May 14 2024 | 0.33432 | -0.01728 | -4.91% | 0.353494 | 0.3551 | 0.32546 | 52,657.00 |
| May 13 2024 | 0.3516 | -0.014607 | -3.99% | 0.365605 | 0.36661 | 0.3454 | 59,859.00 |
| May 12 2024 | 0.366207 | -0.023693 | -6.08% | 0.38901 | 0.3919 | 0.35581 | 54,712.00 |
| May 11 2024 | 0.389899 | 0.043129 | 12.44% | 0.35055 | 0.405636 | 0.349 | 62,500.00 |
| May 10 2024 | 0.34677 | -0.014841 | -4.10% | 0.35793 | 0.35899 | 0.31597 | 63,266.00 |
| May 09 2024 | 0.361611 | -0.008246 | -2.23% | 0.36691 | 0.37984 | 0.349556 | 52,822.00 |
| May 08 2024 | 0.369856 | -0.016824 | -4.35% | 0.385762 | 0.39217 | 0.36839 | 46,608.00 |
| May 07 2024 | 0.38668 | -0.00891 | -2.25% | 0.3937 | 0.40536 | 0.36115 | 53,263.00 |
| May 06 2024 | 0.39559 | -0.026159 | -6.20% | 0.427447 | 0.433796 | 0.379444 | 58,696.00 |
| May 05 2024 | 0.421749 | 0.126389 | 42.79% | 0.29521 | 0.4313 | 0.28616 | 67,775.00 |
| May 04 2024 | 0.29536 | -0.01777 | -5.67% | 0.31499 | 0.32098 | 0.291739 | 69,459.00 |
| May 03 2024 | 0.31313 | 0.00696 | 2.27% | 0.31036 | 0.32734 | 0.29056 | 73,894.00 |
| May 02 2024 | 0.30617 | 0.060 | 24.37% | 0.247 | 0.30822 | 0.23014 | 84,547.00 |
| May 01 2024 | 0.24617 | -0.01844 | -6.97% | 0.26435 | 0.26591 | 0.22396 | 79,116.00 |
| Apr 30 2024 | 0.26461 | -0.06311 | -19.26% | 0.32656 | 0.34097 | 0.25409 | 67,917.00 |
| Apr 29 2024 | 0.32772 | 0.0297 | 9.97% | 0.30854 | 0.338549 | 0.28473 | 77,204.00 |
| Apr 28 2024 | 0.29802 | 0.03601 | 13.74% | 0.26331 | 0.30344 | 0.26228 | 79,705.00 |
| Apr 27 2024 | 0.26201 | 0.00361 | 1.40% | 0.2584 | 0.26253 | 0.24717 | 78,087.00 |
| Apr 26 2024 | 0.2584 | -0.00026 | -0.10% | 0.258151 | 0.28185 | 0.249947 | 76,764.00 |
| Apr 25 2024 | 0.25866 | 0.01829 | 7.61% | 0.24392 | 0.28527 | 0.24182 | 78,057.00 |
| Apr 24 2024 | 0.24037 | -0.01521 | -5.95% | 0.25483 | 0.27998 | 0.218538 | 83,534.00 |
| Apr 23 2024 | 0.25558 | -0.00005 | -0.02% | 0.26046 | 0.299897 | 0.24446 | 82,300.00 |
| Apr 22 2024 | 0.25563 | 0.03792 | 17.42% | 0.23151 | 0.28726 | 0.21709 | 87,948.00 |
| Apr 21 2024 | 0.21771 | 0.06135 | 39.24% | 0.15623 | 0.2204 | 0.15196 | 112,890.00 |
| Apr 20 2024 | 0.15636 | 0.00604 | 4.02% | 0.14765 | 0.15715 | 0.14434 | 124,185.00 |
| Apr 19 2024 | 0.15032 | -0.00329 | -2.14% | 0.15186 | 0.15444 | 0.13702 | 123,758.00 |
| Apr 18 2024 | 0.15361 | 0.00075 | 0.49% | 0.15226 | 0.16642 | 0.14519 | 130,131.00 |
| Apr 17 2024 | 0.15286 | -0.01057 | -6.47% | 0.16331 | 0.16363 | 0.14722 | 114,111.00 |
| Apr 16 2024 | 0.16343 | -0.00782 | -4.57% | 0.17079 | 0.17079 | 0.14519 | 119,775.00 |
| Apr 15 2024 | 0.17125 | -0.01171 | -6.40% | 0.18313 | 0.185066 | 0.16889 | 108,225.00 |
| Apr 14 2024 | 0.18296 | 0.005127 | 2.88% | 0.17497 | 0.18385 | 0.164476 | 98,175.00 |
| Apr 13 2024 | 0.177833 | -0.038567 | -17.82% | 0.21488 | 0.21916 | 0.16148 | 87,911.00 |
| Apr 12 2024 | 0.2164 | -0.023072 | -9.63% | 0.23931 | 0.239472 | 0.19981 | 82,691.00 |
| Apr 11 2024 | 0.239472 | -0.025858 | -9.75% | 0.264433 | 0.26447 | 0.23375 | 73,119.00 |
| Apr 10 2024 | 0.26533 | -0.049126 | -15.62% | 0.312891 | 0.312891 | 0.236486 | 54,561.00 |
| Apr 09 2024 | 0.314456 | 0.110546 | 54.21% | 0.20193 | 0.320811 | 0.20073 | 84,041.00 |
| Apr 08 2024 | 0.20391 | 0.00498 | 2.50% | 0.19776 | 0.224785 | 0.192771 | 99,130.00 |
| Apr 07 2024 | 0.19893 | 0.00752 | 3.93% | 0.19125 | 0.22291 | 0.18791 | 104,610.00 |
| Apr 06 2024 | 0.19141 | -0.0125 | -6.13% | 0.20391 | 0.209 | 0.19111 | 98,212.00 |
| Apr 05 2024 | 0.20391 | -0.01706 | -7.72% | 0.22095 | 0.22163 | 0.20391 | 61,703.00 |
| Apr 04 2024 | 0.22097 | -0.00552 | -2.44% | 0.22603 | 0.24198 | 0.215 | 86,451.00 |
| Apr 03 2024 | 0.22649 | 0.00533 | 2.41% | 0.22116 | 0.24055 | 0.21509 | 78,483.00 |
