Alpha Fi
ALPHA
Rank #1814
$0.9948
Updated 28 days ago
Market Cap
$9.71M
24h Volume
$22.98K
Avg Volume (6m)
$30.59K
24h High/Low
$1.03
$0.7810
$0.7810
Price Chart
Categories & Chains
Categories
Sui Ecosystem
Chains
Sui
0xfe3afec26c59e87...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.9948 | $1.03 | $0.7810 | $0.9948 | $22.98K | $9.71M |
| Dec 2, 2025 | $0.6407 | $0.9520 | $0.6390 | $0.9520 | $17.43K | $7.53M |
| Dec 1, 2025 | $0.7088 | $0.7088 | $0.6190 | $0.6405 | $11.70K | $6.25M |
| Nov 30, 2025 | $0.6517 | $0.6957 | $0.6506 | $0.6957 | $8.97K | $6.56M |
| Nov 29, 2025 | $0.6654 | $0.6654 | $0.6392 | $0.6512 | $4.64K | $6.40M |
| Nov 28, 2025 | $0.6729 | $0.6921 | $0.6633 | $0.6657 | $3.78K | $6.56M |
| Nov 27, 2025 | $0.7006 | $0.7063 | $0.6760 | $0.6785 | $9.66K | $6.76M |
| Nov 26, 2025 | $0.6843 | $0.7544 | $0.6694 | $0.6977 | $16.68K | $6.79M |
| Nov 23, 2025 | $0.6804 | $0.6879 | $0.6800 | $0.6865 | $47.94 | $6.69M |
| Nov 22, 2025 | $0.6913 | $0.6913 | $0.6720 | $0.6821 | $6.94K | $6.65M |
| Nov 21, 2025 | $0.7195 | $0.7253 | $0.6563 | $0.6760 | $12.06K | $6.76M |
| Nov 20, 2025 | $0.7294 | $0.7888 | $0.7185 | $0.7382 | $13.18K | $7.33M |
| Nov 19, 2025 | $0.7582 | $0.7753 | $0.7023 | $0.7222 | $13.58K | $7.35M |
| Nov 18, 2025 | $0.7575 | $0.7925 | $0.7337 | $0.7588 | $21.48K | $7.48M |
| Nov 17, 2025 | $0.8127 | $0.8129 | $0.7468 | $0.7566 | $11.18K | $7.73M |
| Nov 16, 2025 | $0.7801 | $0.8130 | $0.7709 | $0.8094 | $16.53K | $7.78M |
| Nov 15, 2025 | $0.6543 | $0.8338 | $0.6543 | $0.7814 | $32.37K | $7.57M |
| Nov 14, 2025 | $0.7550 | $0.7550 | $0.6589 | $0.6632 | $12.50K | $6.87M |
| Nov 13, 2025 | $0.7948 | $0.8292 | $0.7415 | $0.7537 | $10.90K | $7.76M |
| Nov 12, 2025 | $0.8364 | $0.8623 | $0.7924 | $0.8166 | $15.75K | $8.12M |
| Nov 11, 2025 | $0.9009 | $0.9650 | $0.8875 | $0.9009 | $17.27K | $8.79M |
| Nov 10, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $30.22K | $10.07M |
| Nov 9, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $50.50K | $10.05M |
| Nov 8, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $88.99K | $10.32M |
| Nov 7, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $53.02K | $10.11M |
| Nov 6, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $80.13K | $10.55M |
| Nov 5, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $144.64K | $10.12M |
| Nov 4, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $28.98K | $11.65M |
| Nov 3, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $142.13K | $12.80M |
| Nov 2, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $185.42K | $11.98M |
| Nov 1, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $28.93K | $19.00M |
| Oct 31, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $30.80K | $20.06M |
| Oct 30, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $91.27K | $22.06M |
| Oct 29, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $38.01K | $18.14M |
| Oct 28, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $47.47K | $18.06M |
| Oct 27, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $56.33K | $19.28M |
| Oct 26, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $21.68K | $15.39M |
| Oct 25, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $26.97K | $15.17M |
| Oct 24, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $91.23K | $13.28M |
| Oct 23, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $145.96K | $10.75M |
| Oct 22, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $67.98K | $10.72M |
| Oct 21, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $41.75K | $10.39M |
| Oct 20, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $80.97K | $10.44M |
| Oct 19, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $63.50K | $9.80M |
| Oct 18, 2025 | $0.8683 | $0.8683 | $0.8683 | $0.8683 | $37.88K | $8.40M |
| Oct 17, 2025 | $0.9131 | $0.9131 | $0.9131 | $0.9131 | $54.32K | $8.83M |
| Oct 16, 2025 | $0.8452 | $0.8452 | $0.8452 | $0.8452 | $17.06K | $8.17M |
| Oct 15, 2025 | $0.8842 | $0.8842 | $0.8842 | $0.8842 | $29.20K | $8.53M |
| Oct 14, 2025 | $0.9309 | $0.9309 | $0.9309 | $0.9309 | $45.47K | $8.99M |
| Oct 13, 2025 | $0.9474 | $0.9474 | $0.9474 | $0.9474 | $107.77K | $9.11M |
| Oct 12, 2025 | $0.7015 | $0.7015 | $0.7015 | $0.7015 | $72.90K | $6.78M |
| Oct 11, 2025 | $0.7373 | $0.7373 | $0.7373 | $0.7373 | $117.11K | $7.16M |
| Oct 10, 2025 | $0.9543 | $0.9543 | $0.9543 | $0.9543 | $14.93K | $9.21M |
| Oct 9, 2025 | $0.9707 | $0.9707 | $0.9707 | $0.9707 | $28.98K | $9.37M |
| Oct 8, 2025 | $0.9209 | $0.9209 | $0.9209 | $0.9209 | $19.83K | $8.89M |
| Oct 7, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $20.68K | $9.78M |
| Oct 6, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $30.67K | $9.79M |
| Oct 5, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $52.20K | $10.01M |
| Oct 4, 2025 | $0.9529 | $0.9529 | $0.9529 | $0.9529 | $8.15K | $9.19M |
| Oct 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $25.52K | $9.64M |
| Oct 2, 2025 | $0.9856 | $0.9856 | $0.9856 | $0.9856 | $15.77K | $9.49M |
| Oct 1, 2025 | $0.9312 | $0.9312 | $0.9312 | $0.9312 | $17.73K | $8.96M |
| Sep 30, 2025 | $0.9411 | $0.9411 | $0.9411 | $0.9411 | $37.86K | $9.06M |
| Sep 29, 2025 | $0.9261 | $0.9261 | $0.9261 | $0.9261 | $7.03K | $8.92M |
| Sep 28, 2025 | $0.9160 | $0.9160 | $0.9160 | $0.9160 | $29.67K | $8.82M |
| Sep 27, 2025 | $0.9020 | $0.9020 | $0.9020 | $0.9020 | $13.99K | $8.68M |
| Sep 26, 2025 | $0.8723 | $0.8723 | $0.8723 | $0.8723 | $26.50K | $8.39M |
| Sep 25, 2025 | $0.9730 | $0.9730 | $0.9730 | $0.9730 | $15.77K | $9.38M |
| Sep 24, 2025 | $0.9609 | $0.9609 | $0.9609 | $0.9609 | $27.27K | $9.25M |
| Sep 23, 2025 | $0.9538 | $0.9538 | $0.9538 | $0.9538 | $72.72K | $9.16M |
| Sep 22, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $8.43K | $10.93M |
| Sep 21, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $9.68K | $11.13M |
| Sep 20, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $14.23K | $11.23M |
| Sep 19, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $23.08K | $11.98M |
| Sep 18, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $29.00K | $11.35M |
| Sep 17, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $20.60K | $10.85M |
| Sep 16, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $24.69K | $10.44M |
| Sep 15, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $18.18K | $10.56M |
| Sep 14, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $15.49K | $11.10M |
| Sep 13, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $15.36K | $10.92M |
| Sep 12, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $44.54K | $10.83M |
| Sep 11, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $15.46K | $10.62M |
| Sep 10, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $51.98K | $10.30M |
| Sep 9, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $25.02K | $9.79M |
| Sep 8, 2025 | $0.9817 | $0.9817 | $0.9817 | $0.9817 | $4.91K | $9.40M |
| Sep 7, 2025 | $0.9678 | $0.9678 | $0.9678 | $0.9678 | $9.28K | $9.26M |
| Sep 6, 2025 | $0.9813 | $0.9813 | $0.9813 | $0.9813 | $9.93K | $9.38M |
| Sep 5, 2025 | $0.9712 | $0.9712 | $0.9712 | $0.9712 | $9.67K | $9.29M |
| Sep 4, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $26.87K | $9.52M |
| Sep 3, 2025 | $0.9754 | $0.9754 | $0.9754 | $0.9754 | $20.35K | $9.27M |
| Sep 2, 2025 | $0.9251 | $0.9251 | $0.9251 | $0.9251 | $19.66K | $8.83M |
| Sep 1, 2025 | $0.9359 | $0.9359 | $0.9359 | $0.9359 | $7.52K | $8.94M |
| Aug 31, 2025 | $0.9526 | $0.9526 | $0.9526 | $0.9526 | $5.13K | $9.09M |
| Aug 30, 2025 | $0.9512 | $0.9512 | $0.9512 | $0.9512 | $9.81K | $9.08M |
| Aug 29, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $5.92K | $9.58M |
| Aug 28, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $13.76K | $9.54M |
| Aug 27, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $8.59K | $9.64M |
| Aug 26, 2025 | $0.9831 | $0.9831 | $0.9831 | $0.9831 | $17.90K | $9.37M |
| Aug 25, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $28.37K | $10.34M |
| Aug 24, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $15.39K | $10.13M |
| Aug 23, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $21.28K | $10.18M |
| Aug 22, 2025 | $0.9807 | $0.9807 | $0.9807 | $0.9807 | $7.21K | $9.34M |
| Aug 21, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $28.24K | $9.81M |
| Aug 20, 2025 | $0.9806 | $0.9806 | $0.9806 | $0.9806 | $13.99K | $9.36M |
| Aug 19, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $12.64K | $9.84M |
| Aug 18, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $8.38K | $10.24M |
| Aug 17, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $10.88K | $10.21M |
| Aug 16, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $10.24K | $10.12M |
| Aug 15, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $17.86K | $10.29M |
| Aug 14, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $33.69K | $11.06M |
| Aug 13, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $11.91K | $10.80M |
| Aug 12, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $14.11K | $10.23M |
| Aug 11, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $6.93K | $10.88M |
| Aug 10, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $16.66K | $10.97M |
| Aug 9, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $15.59K | $11.11M |
| Aug 8, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $13.53K | $11.07M |
| Aug 7, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $31.90K | $10.46M |
| Aug 6, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $69.90K | $10.22M |
| Aug 5, 2025 | $0.9806 | $0.9806 | $0.9806 | $0.9806 | $9.04K | $9.28M |
| Aug 4, 2025 | $0.9407 | $0.9407 | $0.9407 | $0.9407 | $14.48K | $8.91M |
| Aug 3, 2025 | $0.9260 | $0.9260 | $0.9260 | $0.9260 | $28.31K | $8.77M |
| Aug 2, 2025 | $0.9779 | $0.9779 | $0.9779 | $0.9779 | $20.44K | $9.26M |
| Aug 1, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $14.50K | $9.78M |
| Jul 31, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $20.31K | $10.05M |
| Jul 30, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $13.33K | $10.25M |
| Jul 29, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $48.59K | $10.64M |
| Jul 28, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $34.44K | $11.27M |
| Jul 27, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $45.28K | $11.04M |
| Jul 26, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $9.64K | $11.01M |
| Jul 25, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $33.82K | $10.43M |
| Jul 24, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $99.70K | $10.87M |
| Jul 23, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $12.40K | $12.61M |
| Jul 22, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $75.26K | $12.63M |
| Jul 21, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $16.96K | $10.90M |
| Jul 20, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $9.79K | $10.76M |
| Jul 19, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $28.25K | $10.68M |
| Jul 18, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $14.10K | $11.43M |
| Jul 17, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $21.03K | $11.24M |
| Jul 16, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $26.96K | $11.64M |
| Jul 15, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $42.10K | $11.33M |
| Jul 14, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $11.70K | $10.54M |
| Jul 13, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $8.97K | $10.33M |
| Jul 12, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $16.50K | $10.37M |
| Jul 11, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $19.51K | $10.42M |
| Jul 10, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $21.01K | $9.76M |
| Jul 9, 2025 | $0.9610 | $0.9610 | $0.9610 | $0.9610 | $19.14K | $8.98M |
| Jul 8, 2025 | $0.9450 | $0.9450 | $0.9450 | $0.9450 | $7.32K | $8.82M |
| Jul 7, 2025 | $0.9872 | $0.9872 | $0.9872 | $0.9872 | $10.99K | $9.20M |
| Jul 6, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $19.60K | $9.32M |
| Jul 5, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $15.70K | $9.79M |
| Jul 4, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $13.16K | $10.09M |
| Jul 3, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $18.50K | $9.85M |
| Jul 2, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $123.60K | $9.45M |
| Jul 1, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $28.97K | $9.41M |