Alephium
ALPH
Rank #1393
$0.1391
Updated 27 days ago
Market Cap
$17.20M
24h Volume
$416.40K
Avg Volume (90d)
$335.49K
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 |