Alpha(ALPHA)Heute
$0.000517
Alpha Preisverlauf
(ALPHA)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000545 | $0.000571 | $0.000517 | $0.000518 | $5,575.507 |
2025-09-14 | $0.000567 | $0.000580 | $0.000539 | $0.000547 | $3,083.862 |
2025-09-13 | $0.000553 | $0.000576 | $0.000550 | $0.000567 | $2,036.472 |
2025-09-12 | $0.000547 | $0.000569 | $0.000538 | $0.000556 | $4,240.223 |
2025-09-11 | $0.000530 | $0.000556 | $0.000525 | $0.000547 | $1,808.627 |
2025-09-10 | $0.000487 | $0.000538 | $0.000486 | $0.000533 | $3,914.710 |
2025-09-09 | $0.000494 | $0.000501 | $0.000483 | $0.000486 | $222.1701 |
2025-09-08 | $0.000463 | $0.000496 | $0.000455 | $0.000493 | $1,013.871 |
2025-09-07 | $0.000460 | $0.000468 | $0.000457 | $0.000463 | $1,197.361 |
2025-09-06 | $0.000452 | $0.000473 | $0.000450 | $0.000460 | $1,294.514 |
2025-09-05 | $0.000455 | $0.000469 | $0.000446 | $0.000452 | $876.6908 |
2025-09-04 | $0.000496 | $0.000500 | $0.000455 | $0.000455 | $3,045.294 |
2025-09-03 | $0.000479 | $0.000513 | $0.000475 | $0.000496 | $3,505.410 |
2025-09-02 | $0.000469 | $0.000493 | $0.000466 | $0.000479 | $2,170.490 |
2025-09-01 | $0.000491 | $0.000494 | $0.000466 | $0.000469 | $2,051.644 |
2025-08-31 | $0.000482 | $0.000496 | $0.000477 | $0.000491 | $1,122.382 |
2025-08-30 | $0.000494 | $0.000496 | $0.000470 | $0.000482 | $4,837.656 |
2025-08-29 | $0.000528 | $0.000545 | $0.000490 | $0.000494 | $1,681.152 |
2025-08-28 | $0.000524 | $0.000544 | $0.000508 | $0.000528 | $572.3435 |
2025-08-27 | $0.000501 | $0.000539 | $0.000506 | $0.000524 | $3,144.452 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Alpha(ALPHA)
