Alephium
ALPH
Rank #1393
$0.1391
Updated 27 days ago
Market Cap
$17.20M
24h Volume
$416.40K
Avg Volume (6m)
$547.29K
24h High/Low
$0.1405
$0.1301
$0.1301
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1391 | $0.1405 | $0.1301 | $0.1391 | $416.40K | $17.20M |
| Dec 2, 2025 | $0.1289 | $0.1372 | $0.1276 | $0.1372 | $404.12K | $16.22M |
| Dec 1, 2025 | $0.1410 | $0.1410 | $0.1248 | $0.1275 | $344.34K | $15.87M |
| Nov 30, 2025 | $0.1341 | $0.1415 | $0.1304 | $0.1415 | $185.40K | $16.59M |
| Nov 29, 2025 | $0.1308 | $0.1335 | $0.1307 | $0.1335 | $168.30K | $16.29M |
| Nov 28, 2025 | $0.1335 | $0.1339 | $0.1281 | $0.1303 | $222.42K | $16.21M |
| Nov 27, 2025 | $0.1424 | $0.1430 | $0.1332 | $0.1333 | $287.22K | $16.98M |
| Nov 26, 2025 | $0.1277 | $0.1420 | $0.1274 | $0.1420 | $396.82K | $16.50M |
| Nov 25, 2025 | $0.1171 | $0.1334 | $0.1171 | $0.1274 | $233.59K | $15.24M |
| Nov 24, 2025 | $0.1141 | $0.1170 | $0.1135 | $0.1170 | $158.18K | $14.12M |
| Nov 23, 2025 | $0.1123 | $0.1147 | $0.1123 | $0.1140 | $145.48K | $13.96M |
| Nov 22, 2025 | $0.1090 | $0.1115 | $0.1083 | $0.1111 | $217.86K | $13.53M |
| Nov 21, 2025 | $0.1050 | $0.1093 | $0.1041 | $0.1090 | $326.60K | $13.10M |
| Nov 20, 2025 | $0.1107 | $0.1157 | $0.1018 | $0.1031 | $335.37K | $13.56M |
| Nov 19, 2025 | $0.1101 | $0.1114 | $0.1066 | $0.1108 | $275.17K | $13.42M |
| Nov 18, 2025 | $0.1088 | $0.1112 | $0.1061 | $0.1112 | $194.39K | $13.26M |
| Nov 17, 2025 | $0.1115 | $0.1122 | $0.1089 | $0.1089 | $186.43K | $13.66M |
| Nov 16, 2025 | $0.1146 | $0.1162 | $0.1115 | $0.1115 | $156.69K | $14.13M |
| Nov 15, 2025 | $0.1132 | $0.1151 | $0.1129 | $0.1144 | $184.65K | $14.01M |
| Nov 14, 2025 | $0.1224 | $0.1224 | $0.1131 | $0.1131 | $353.38K | $14.38M |
| Nov 13, 2025 | $0.1386 | $0.1393 | $0.1218 | $0.1221 | $381.09K | $15.84M |
| Nov 12, 2025 | $0.1286 | $0.1386 | $0.1286 | $0.1382 | $279.32K | $16.51M |
| 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 |