| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour |
|---|
| Gate | 135130 | 0.03176 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780549208 | USDT | $ 4 291,00 | ALPH/USDT | /crypto/Alephium-ALPH | 1 | /crypto/Alephium-ALPH | 100 | 6 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. |
|---|
| 1 | 0.03978 | -0.00718 | -18.0492709904 | 0.03261 | 0.04047 | 214864 | CX |
| 4 | 0.05589 | -0.02329 | -41.6711397388 | 0.03261 | 0.05596 | 170287.928571 | CX |
| 12 | 0.07378 | -0.04118 | -55.8145838981 | 0.03261 | 0.075 | 246518.22619 | CX |
| 26 | 0.1313 | -0.0987 | -75.1713632902 | 0.03261 | 0.1414 | 235844.765879 | CX |
| 52 | 0 | 0 | 0 | 0 | 0.3717 | 209620.37869 | CX |
| 156 | 0.3098 | -0.2772 | -89.4770819884 | 0.03261 | 0.3717 | 181327.586325 | CX |
| 260 | 0.3098 | -0.2772 | -89.4770819884 | 0.03261 | 0.3717 | 181327.586325 | CX |
Alephium is the first operational sharded blockchain bringing scalability, ETH-inspired smart contracts, and dApps capabilities to Bitcoin's proven core technologies while ensuring better performance and improved energy efficiency.
From its technical design to its interfaces, Alephium has been crea...
Alephium is the first operational sharded blockchain bringing scalability, ETH-inspired smart contracts, and dApps capabilities to Bitcoin's proven core technologies while ensuring better performance and improved energy efficiency.
From its technical design to its interfaces, Alephium has been created to address the challenges of accessibility, scalability, and security encountered by decentralized applications today.
Show More
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|
| 1780530600 | 0.03334 | -0.00076 | -2.23 | 0.03424 | 0.03445 | 0.03306 | 197833 |
| 1780444200 | 0.0341 | -1.0E-5 | -0.03 | 0.03389 | 0.03542 | 0.03261 | 285389 |
| 1780357800 | 0.03411 | -0.00252 | -6.88 | 0.03662 | 0.03735 | 0.03372 | 162455 |
| 1780271400 | 0.03663 | -0.00125 | -3.30 | 0.03787 | 0.03849 | 0.03526 | 171789 |
| 1780185000 | 0.03788 | -0.00162 | -4.10 | 0.03951 | 0.04031 | 0.0372 | 264750 |
| 1780098600 | 0.0395 | 0.00196 | 5.22 | 0.03754 | 0.04047 | 0.03712 | 129696 |
| 1780012200 | 0.03754 | -0.00224 | -5.63 | 0.03978 | 0.03978 | 0.03613 | 292136 |
| 1779925800 | 0.03978 | -0.00017 | -0.43 | 0.03987 | 0.04039 | 0.03901 | 84610 |
| 1779839400 | 0.03995 | 0.00017 | 0.43 | 0.03977 | 0.04033 | 0.03902 | 128093 |
| 1779753000 | 0.03978 | -0.00126 | -3.07 | 0.04102 | 0.04162 | 0.03907 | 206975 |
| 1779666600 | 0.04104 | 0.00019 | 0.47 | 0.04054 | 0.04204 | 0.03827 | 205218 |
| 1779580200 | 0.04085 | -0.00255 | -5.88 | 0.04351 | 0.04445 | 0.04051 | 243477 |
| 1779493800 | 0.0434 | -0.00059 | -1.34 | 0.04415 | 0.04418 | 0.04169 | 174051 |
| 1779407400 | 0.04399 | -0.00523 | -10.63 | 0.04932 | 0.04937 | 0.042 | 227491 |
| 1779321000 | 0.04922 | -0.00218 | -4.24 | 0.05135 | 0.05164 | 0.04825 | 130804 |
| 1779234600 | 0.0514 | 0.00043 | 0.84 | 0.05096 | 0.05199 | 0.05051 | 115815 |
| 1779148200 | 0.05097 | -0.00122 | -2.34 | 0.05168 | 0.05263 | 0.05006 | 172184 |
| 1779061800 | 0.05219 | 5.0E-5 | 0.10 | 0.05219 | 0.05257 | 0.05144 | 115065 |
| 1778975400 | 0.05214 | -2.0E-5 | -0.04 | 0.05216 | 0.05276 | 0.05191 | 174426 |
| 1778889000 | 0.05216 | -0.00072 | -1.36 | 0.05316 | 0.0535 | 0.05191 | 99792 |
| 1778802600 | 0.05288 | -0.0002 | -0.38 | 0.05288 | 0.05327 | 0.05221 | 64392 |
| 1778716200 | 0.05308 | 6.0E-5 | 0.11 | 0.05294 | 0.055 | 0.05222 | 123857 |
| 1778629800 | 0.05302 | 0.00032 | 0.61 | 0.05247 | 0.05372 | 0.05247 | 111256 |
| 1778543400 | 0.0527 | 0.0006 | 1.15 | 0.0521 | 0.05292 | 0.05119 | 110696 |
| 1778457000 | 0.0521 | 0.0002 | 0.39 | 0.05146 | 0.05274 | 0.05124 | 166004 |
| 1778370600 | 0.0519 | -0.00178 | -3.32 | 0.05382 | 0.05545 | 0.05115 | 251959 |
| 1778284200 | 0.05368 | 0.00083 | 1.57 | 0.0527 | 0.05443 | 0.05261 | 240313 |
| 1778197800 | 0.05285 | -0.00306 | -5.47 | 0.05589 | 0.05596 | 0.05246 | 117536 |
| 1778111400 | 0.05591 | -0.00174 | -3.02 | 0.05777 | 0.05881 | 0.05443 | 129979 |
| 1778025000 | 0.05765 | 0.00129 | 2.29 | 0.05645 | 0.05813 | 0.05564 | 104084 |
| 1777938600 | 0.05636 | 0.00054 | 0.97 | 0.05568 | 0.05903 | 0.05456 | 176621 |
| 1777852200 | 0.05582 | -0.00028 | -0.50 | 0.05616 | 0.05629 | 0.05482 | 71554 |
| 1777765800 | 0.0561 | 0.0005 | 0.90 | 0.05563 | 0.0567 | 0.05407 | 69836 |
| 1777679400 | 0.0556 | 0.00116 | 2.13 | 0.05444 | 0.05606 | 0.05399 | 78761 |
| 1777593000 | 0.05444 | -0.00446 | -7.57 | 0.05881 | 0.05906 | 0.05444 | 91050 |
| 1777506600 | 0.0589 | 0.00509 | 9.46 | 0.05385 | 0.06028 | 0.05379 | 138372 |
| 1777420200 | 0.05381 | 0.00202 | 3.90 | 0.05178 | 0.05455 | 0.05119 | 141858 |
| 1777333800 | 0.05179 | -0.00151 | -2.83 | 0.0533 | 0.054 | 0.05142 | 119814 |
| 1777247400 | 0.0533 | 0.00057 | 1.08 | 0.05271 | 0.05399 | 0.05238 | 77930 |
| 1777161000 | 0.05273 | 0.00123 | 2.39 | 0.0515 | 0.05296 | 0.0515 | 72256 |
| 1777074600 | 0.0515 | -0.00084 | -1.60 | 0.05258 | 0.05402 | 0.05141 | 49448 |
| 1776988200 | 0.05234 | -0.00024 | -0.46 | 0.05304 | 0.05859 | 0.05114 | 343892 |
| 1776901800 | 0.05258 | 0.00345 | 7.02 | 0.04913 | 0.05466 | 0.04772 | 66917 |
| 1776815400 | 0.04913 | -0.00275 | -5.30 | 0.05188 | 0.05466 | 0.04807 | 61909 |
| 1776729000 | 0.05188 | 0.00284 | 5.79 | 0.04904 | 0.05304 | 0.04818 | 91120 |
| 1776642600 | 0.04904 | 0.00209 | 4.45 | 0.04695 | 0.05105 | 0.04665 | 43935 |
| 1776556200 | 0.04695 | -0.00449 | -8.73 | 0.05165 | 0.05281 | 0.04621 | 67268 |
| 1776469800 | 0.05144 | 0.00717 | 16.20 | 0.04442 | 0.05373 | 0.04396 | 395155 |
| 1776383400 | 0.04427 | 0.00031 | 0.71 | 0.04396 | 0.04578 | 0.04247 | 322344 |
| 1776297000 | 0.04396 | 0.00014 | 0.32 | 0.04382 | 0.04487 | 0.04279 | 415912 |
| 1776210600 | 0.04382 | -0.00041 | -0.93 | 0.04404 | 0.04631 | 0.04368 | 310642 |
| 1776124200 | 0.04423 | -0.00018 | -0.41 | 0.04401 | 0.04604 | 0.04367 | 326891 |
| 1776037800 | 0.04441 | -0.00374 | -7.77 | 0.04795 | 0.04862 | 0.04367 | 291146 |
| 1775951400 | 0.04815 | 0.00115 | 2.45 | 0.047 | 0.05032 | 0.04675 | 260547 |
| 1775865000 | 0.047 | -0.004 | -7.84 | 0.05101 | 0.05255 | 0.04472 | 720664 |
| 1775778600 | 0.051 | -0.00024 | -0.47 | 0.05094 | 0.0539 | 0.04895 | 212469 |
| 1775692200 | 0.05124 | -0.00024 | -0.47 | 0.05171 | 0.05405 | 0.05012 | 227979 |
| 1775605800 | 0.05148 | -0.00234 | -4.35 | 0.05382 | 0.05428 | 0.04837 | 214426 |
| 1775519400 | 0.05382 | 0.00653 | 13.81 | 0.04751 | 0.0574 | 0.04729 | 417440 |
| 1775433000 | 0.04729 | 0.00025 | 0.53 | 0.04646 | 0.05087 | 0.04546 | 257141 |
| 1775346600 | 0.04704 | -0.00139 | -2.87 | 0.04843 | 0.05088 | 0.04646 | 237250 |
| 1775260200 | 0.04843 | -0.0011 | -2.22 | 0.0504 | 0.05186 | 0.04342 | 365265 |
| 1775173800 | 0.04953 | -0.00959 | -16.22 | 0.05887 | 0.05955 | 0.04801 | 674466 |
| 1775087400 | 0.05912 | 0.00117 | 2.02 | 0.05876 | 0.06027 | 0.05458 | 377420 |
| 1775001000 | 0.05795 | -0.0004 | -0.69 | 0.05811 | 0.0609 | 0.05596 | 484607 |
| 1774914600 | 0.05835 | 0.00174 | 3.07 | 0.05691 | 0.06166 | 0.05478 | 649004 |
| 1774828200 | 0.05661 | 0.00064 | 1.14 | 0.05567 | 0.06107 | 0.05491 | 225445 |
| 1774741800 | 0.05597 | 0.00192 | 3.55 | 0.05416 | 0.05634 | 0.05256 | 233623 |
| 1774655400 | 0.05405 | 0.00066 | 1.24 | 0.05354 | 0.05455 | 0.051 | 403467 |
| 1774569000 | 0.05339 | 0.00195 | 3.79 | 0.05071 | 0.055 | 0.0507 | 498636 |
| 1774482600 | 0.05144 | -0.0049 | -8.70 | 0.05643 | 0.05972 | 0.05083 | 370670 |
| 1774396200 | 0.05634 | 0.00127 | 2.31 | 0.05502 | 0.05882 | 0.05206 | 335557 |
| 1774309800 | 0.05507 | 0.00249 | 4.74 | 0.05284 | 0.05709 | 0.05102 | 489600 |
| 1774223400 | 0.05258 | -0.00785 | -12.99 | 0.06009 | 0.06009 | 0.04901 | 692480 |
| 1774137000 | 0.06043 | 0.00236 | 4.06 | 0.05835 | 0.06106 | 0.05536 | 290454 |
| 1774050600 | 0.05807 | -0.00243 | -4.02 | 0.06048 | 0.06192 | 0.05763 | 422512 |
| 1773964200 | 0.0605 | -0.00142 | -2.29 | 0.06329 | 0.06481 | 0.05975 | 243492 |
| 1773877800 | 0.06192 | 0.00268 | 4.52 | 0.06092 | 0.07098 | 0.05918 | 523973 |
| 1773791400 | 0.05924 | -0.00691 | -10.45 | 0.06593 | 0.06656 | 0.05377 | 750859 |
| 1773705000 | 0.06615 | -0.0054 | -7.55 | 0.0715 | 0.07229 | 0.06532 | 399161 |
| 1773618600 | 0.07155 | -0.00039 | -0.54 | 0.07203 | 0.07258 | 0.07089 | 191122 |
| 1773532200 | 0.07194 | -0.00104 | -1.43 | 0.07331 | 0.075 | 0.07142 | 195715 |
| 1773445800 | 0.07298 | -0.00033 | -0.45 | 0.07331 | 0.07478 | 0.07287 | 242814 |
| 1773359400 | 0.07331 | -0.00022 | -0.30 | 0.07378 | 0.07417 | 0.0723 | 272517 |
| 1773273000 | 0.07353 | 0.00099 | 1.36 | 0.07254 | 0.07408 | 0.07223 | 175274 |
| 1773186600 | 0.07254 | 0.00014 | 0.19 | 0.07196 | 0.07281 | 0.07051 | 279758 |
| 1773100200 | 0.0724 | -0.00171 | -2.31 | 0.07411 | 0.0751 | 0.0715 | 273539 |
| 1773013800 | 0.07411 | -0.00052 | -0.70 | 0.07432 | 0.07483 | 0.0726 | 135084 |
| 1772927400 | 0.07463 | -0.00107 | -1.41 | 0.0757 | 0.07647 | 0.07446 | 161063 |
| 1772841000 | 0.0757 | -0.00256 | -3.27 | 0.07831 | 0.07902 | 0.07494 | 165725 |
| 1772754600 | 0.07826 | -0.0002 | -0.25 | 0.07846 | 0.0787 | 0.07785 | 175814 |
| 1772668200 | 0.07846 | 0.0001 | 0.13 | 0.07875 | 0.07984 | 0.07809 | 341499 |
Hot Features
Premium
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
Top Cryptomonnaies
DeFi
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Platesformes
