Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ALEPHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.38497 | -0.01504 | -3.76% | 0.40031 | 0.40031 | 0.38099 | 122,301.00 |
| May 21 2024 | 0.40001 | -0.0011 | -0.27% | 0.39873 | 0.40673 | 0.37871 | 195,922.00 |
| May 20 2024 | 0.40111 | 0.05272 | 15.13% | 0.34848 | 0.40151 | 0.33353 | 168,175.00 |
| May 19 2024 | 0.34839 | -0.01815 | -4.95% | 0.36654 | 0.37947 | 0.34818 | 107,554.00 |
| May 18 2024 | 0.36654 | 0.02067 | 5.98% | 0.3457 | 0.36805 | 0.3457 | 78,978.00 |
| May 17 2024 | 0.34587 | 0.00524 | 1.54% | 0.33962 | 0.35021 | 0.33099 | 151,402.00 |
| May 16 2024 | 0.34063 | -0.02074 | -5.74% | 0.35828 | 0.36057 | 0.3323 | 126,609.00 |
| May 15 2024 | 0.36137 | 0.02724 | 8.15% | 0.33353 | 0.36833 | 0.33164 | 152,901.00 |
| May 14 2024 | 0.33413 | -0.01747 | -4.97% | 0.3537 | 0.3551 | 0.325 | 162,710.00 |
| May 13 2024 | 0.3516 | -0.00455 | -1.28% | 0.36508 | 0.36654 | 0.34539 | 213,194.00 |
| May 12 2024 | 0.35615 | -0.03709 | -9.43% | 0.3886 | 0.39121 | 0.35543 | 253,311.00 |
| May 11 2024 | 0.39324 | 0.05429 | 16.02% | 0.35095 | 0.40792 | 0.34893 | 367,776.00 |
| May 10 2024 | 0.33895 | -0.02325 | -6.42% | 0.35864 | 0.36025 | 0.31406 | 293,975.00 |
| May 09 2024 | 0.3622 | -0.00969 | -2.61% | 0.36872 | 0.38211 | 0.348 | 320,910.00 |
| May 08 2024 | 0.37189 | -0.01402 | -3.63% | 0.38668 | 0.39267 | 0.36545 | 327,417.00 |
| May 07 2024 | 0.38591 | -0.02294 | -5.61% | 0.39363 | 0.4035 | 0.36042 | 304,062.00 |
| May 06 2024 | 0.40885 | -0.01507 | -3.55% | 0.42482 | 0.43246 | 0.37947 | 376,757.00 |
| May 05 2024 | 0.42392 | 0.12886 | 43.67% | 0.29535 | 0.43079 | 0.28644 | 333,740.00 |
| May 04 2024 | 0.29506 | -0.01776 | -5.68% | 0.31282 | 0.32097 | 0.29177 | 347,451.00 |
| May 03 2024 | 0.31282 | 0.00734 | 2.40% | 0.31128 | 0.32968 | 0.28892 | 429,591.00 |
| May 02 2024 | 0.30548 | 0.06006 | 24.47% | 0.247 | 0.30822 | 0.2299 | 333,250.00 |
| May 01 2024 | 0.24542 | -0.01868 | -7.07% | 0.26435 | 0.26566 | 0.22448 | 315,772.00 |
| Apr 30 2024 | 0.2641 | -0.0646 | -19.65% | 0.32886 | 0.34092 | 0.25579 | 329,580.00 |
| Apr 29 2024 | 0.3287 | 0.03223 | 10.87% | 0.30852 | 0.3403 | 0.28376 | 362,946.00 |
| Apr 28 2024 | 0.29647 | 0.03498 | 13.38% | 0.26331 | 0.30277 | 0.26227 | 311,152.00 |
| Apr 27 2024 | 0.26149 | 0.00318 | 1.23% | 0.2579 | 0.26253 | 0.24663 | 257,178.00 |
| Apr 26 2024 | 0.25831 | -0.00137 | -0.53% | 0.25738 | 0.28192 | 0.25059 | 400,173.00 |
| Apr 25 2024 | 0.25968 | 0.01715 | 7.07% | 0.24059 | 0.2853 | 0.24059 | 315,762.00 |
| Apr 24 2024 | 0.24253 | -0.01003 | -3.97% | 0.25532 | 0.27998 | 0.21922 | 446,531.00 |
| Apr 23 2024 | 0.25256 | 0.00023 | 0.09% | 0.25942 | 0.30517 | 0.24358 | 457,597.00 |
| Apr 22 2024 | 0.25233 | 0.03723 | 17.31% | 0.2261 | 0.29367 | 0.21881 | 488,226.00 |
| Apr 21 2024 | 0.2151 | 0.05894 | 37.74% | 0.15623 | 0.21714 | 0.15167 | 222,917.00 |
| Apr 20 2024 | 0.15616 | 0.00584 | 3.89% | 0.15004 | 0.1573 | 0.1442 | 232,112.00 |
| Apr 19 2024 | 0.15032 | -0.00357 | -2.32% | 0.15196 | 0.15436 | 0.13772 | 381,882.00 |
| Apr 18 2024 | 0.15389 | 0.00073 | 0.48% | 0.15225 | 0.16581 | 0.14519 | 322,772.00 |
| Apr 17 2024 | 0.15316 | -0.01036 | -6.34% | 0.16299 | 0.16363 | 0.1475 | 321,901.00 |
| Apr 16 2024 | 0.16352 | -0.0079 | -4.61% | 0.17075 | 0.17108 | 0.14534 | 348,454.00 |
| Apr 15 2024 | 0.17142 | -0.01201 | -6.55% | 0.18313 | 0.18511 | 0.16904 | 384,629.00 |
| Apr 14 2024 | 0.18343 | 0.00682 | 3.86% | 0.1776 | 0.18498 | 0.1641 | 497,598.00 |
| Apr 13 2024 | 0.17661 | -0.03979 | -18.39% | 0.21553 | 0.21963 | 0.158 | 329,606.00 |
| Apr 12 2024 | 0.2164 | -0.02273 | -9.51% | 0.2389 | 0.23984 | 0.19965 | 339,906.00 |
| Apr 11 2024 | 0.23913 | -0.02594 | -9.79% | 0.26404 | 0.26404 | 0.2333 | 321,114.00 |
| Apr 10 2024 | 0.26507 | -0.01431 | -5.12% | 0.26801 | 0.29266 | 0.23365 | 401,961.00 |
| Apr 09 2024 | 0.27938 | 0.07077 | 33.92% | 0.2025 | 0.3147 | 0.20073 | 636,213.00 |
| Apr 08 2024 | 0.20861 | 0.00968 | 4.87% | 0.19815 | 0.22671 | 0.19293 | 675,515.00 |
| Apr 07 2024 | 0.19893 | 0.00752 | 3.93% | 0.1914 | 0.22402 | 0.18819 | 396,881.00 |
| Apr 06 2024 | 0.19141 | -0.0125 | -6.13% | 0.20391 | 0.20912 | 0.19082 | 242,706.00 |
| Apr 05 2024 | 0.20391 | -0.01703 | -7.71% | 0.22136 | 0.22178 | 0.20371 | 177,986.00 |
| Apr 04 2024 | 0.22094 | -0.00555 | -2.45% | 0.22649 | 0.24176 | 0.215 | 254,729.00 |
| Apr 03 2024 | 0.22649 | 0.00555 | 2.51% | 0.22072 | 0.24083 | 0.21406 | 221,287.00 |
| Apr 02 2024 | 0.22094 | -0.0305 | -12.13% | 0.25248 | 0.25248 | 0.20844 | 265,444.00 |
| Apr 01 2024 | 0.25144 | -0.01378 | -5.20% | 0.26737 | 0.26843 | 0.24095 | 264,832.00 |
| Mar 31 2024 | 0.26522 | 0.00128 | 0.48% | 0.26498 | 0.27109 | 0.255 | 288,119.00 |
| Mar 30 2024 | 0.26394 | -0.01368 | -4.93% | 0.27707 | 0.27955 | 0.26394 | 153,142.00 |
| Mar 29 2024 | 0.27762 | -0.00397 | -1.41% | 0.28121 | 0.28741 | 0.266 | 216,139.00 |
| Mar 28 2024 | 0.28159 | 0.0105 | 3.87% | 0.27109 | 0.28289 | 0.26848 | 300,165.00 |
| Mar 27 2024 | 0.27109 | -0.01832 | -6.33% | 0.28855 | 0.30002 | 0.26896 | 305,647.00 |
| Mar 26 2024 | 0.28941 | -0.03845 | -11.73% | 0.32587 | 0.32822 | 0.28121 | 263,305.00 |
| Mar 25 2024 | 0.32786 | 0.05134 | 18.57% | 0.279 | 0.335 | 0.26776 | 268,450.00 |
| Mar 24 2024 | 0.27652 | 0.02233 | 8.78% | 0.25419 | 0.27927 | 0.25001 | 171,389.00 |
| Mar 23 2024 | 0.25419 | -0.00908 | -3.45% | 0.25442 | 0.26798 | 0.25192 | 176,974.00 |
| Mar 22 2024 | 0.26327 | -0.01543 | -5.54% | 0.27844 | 0.28855 | 0.25877 | 221,912.00 |
| Mar 21 2024 | 0.2787 | -0.01826 | -6.15% | 0.29666 | 0.2996 | 0.27597 | 200,235.00 |
| Mar 20 2024 | 0.29696 | 0.02059 | 7.45% | 0.27707 | 0.29783 | 0.26252 | 286,916.00 |
| Mar 19 2024 | 0.27637 | -0.05004 | -15.33% | 0.32367 | 0.32495 | 0.27637 | 347,150.00 |
| Mar 18 2024 | 0.32641 | -0.00968 | -2.88% | 0.33842 | 0.34691 | 0.32495 | 245,442.00 |
| Mar 17 2024 | 0.33609 | 0.02261 | 7.21% | 0.31481 | 0.33909 | 0.30409 | 304,262.00 |
| Mar 16 2024 | 0.31348 | -0.03827 | -10.88% | 0.35421 | 0.36428 | 0.30998 | 261,539.00 |
| Mar 15 2024 | 0.35175 | -0.03318 | -8.62% | 0.38549 | 0.38646 | 0.34404 | 302,840.00 |
| Mar 14 2024 | 0.38493 | -0.03798 | -8.98% | 0.42082 | 0.42553 | 0.36469 | 205,967.00 |
| Mar 13 2024 | 0.42291 | -0.00039 | -0.09% | 0.42123 | 0.42966 | 0.40248 | 174,002.00 |
| Mar 12 2024 | 0.4233 | -0.02567 | -5.72% | 0.44836 | 0.45555 | 0.41269 | 313,708.00 |
| Mar 11 2024 | 0.44897 | 0.06288 | 16.29% | 0.38324 | 0.45107 | 0.37273 | 339,614.00 |
| Mar 10 2024 | 0.38609 | 0.00721 | 1.90% | 0.38189 | 0.42687 | 0.37627 | 301,119.00 |
| Mar 09 2024 | 0.37888 | 0.04446 | 13.29% | 0.33244 | 0.38723 | 0.3295 | 338,015.00 |
| Mar 08 2024 | 0.33442 | -0.05086 | -13.20% | 0.38992 | 0.39733 | 0.32151 | 279,088.00 |
| Mar 07 2024 | 0.38528 | 0.04518 | 13.28% | 0.33875 | 0.38799 | 0.32111 | 326,708.00 |
| Mar 06 2024 | 0.3401 | 0.03691 | 12.17% | 0.30109 | 0.34967 | 0.27789 | 317,730.00 |
| Mar 05 2024 | 0.30319 | -0.02079 | -6.42% | 0.32271 | 0.32819 | 0.28345 | 380,133.00 |
| Mar 04 2024 | 0.32398 | -0.03005 | -8.49% | 0.35158 | 0.36165 | 0.32303 | 281,188.00 |
| Mar 03 2024 | 0.35403 | 0.03474 | 10.88% | 0.32126 | 0.35573 | 0.30351 | 289,732.00 |
| Mar 02 2024 | 0.31929 | -0.00777 | -2.38% | 0.32966 | 0.34571 | 0.317 | 310,887.00 |
| Mar 01 2024 | 0.32706 | 0.00737 | 2.31% | 0.32544 | 0.34709 | 0.32128 | 298,525.00 |
| Feb 29 2024 | 0.31969 | -0.02671 | -7.71% | 0.34571 | 0.36004 | 0.31592 | 250,567.00 |
| Feb 28 2024 | 0.3464 | -0.0165 | -4.55% | 0.3647 | 0.36579 | 0.33649 | 352,825.00 |
| Feb 27 2024 | 0.3629 | -0.03464 | -8.71% | 0.39635 | 0.39832 | 0.35688 | 307,343.00 |
| Feb 26 2024 | 0.39754 | -0.01358 | -3.30% | 0.41647 | 0.41854 | 0.38939 | 203,858.00 |
| Feb 25 2024 | 0.41112 | 0.05392 | 15.10% | 0.3572 | 0.41118 | 0.35543 | 235,506.00 |
| Feb 24 2024 | 0.3572 | 0.01114 | 3.22% | 0.34845 | 0.36105 | 0.34298 | 182,784.00 |
| Feb 23 2024 | 0.34606 | -0.0442 | -11.33% | 0.38568 | 0.39244 | 0.34264 | 258,489.00 |
