Alpha Fi
ALPHA
Rank #1814
$0.9948
Updated 28 days ago
Market Cap
$9.71M
24h Volume
$22.98K
Avg Volume (90d)
$42.87K
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 |