ALEPH Coin Values ALEPH
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2021-12-08 | $0.4197000 | $0.5274000 | $0.5417000 | $0.4146000 |
2021-12-09 | $0.6229000 | $0.6238000 | $0.6240000 | $0.6222000 |
2021-12-10 | $0.4696000 | $0.4365000 | $0.4871000 | $0.4301000 |
2021-12-11 | $0.4361000 | $0.4956000 | $0.5305000 | $0.4237000 |
2021-12-12 | $0.4956000 | $0.5046000 | $0.5215000 | $0.4805000 |
2021-12-13 | $0.5046000 | $0.4601000 | $0.5512000 | $0.4575000 |
2021-12-14 | $0.4601000 | $0.4441000 | $0.4691000 | $0.4330000 |
2021-12-15 | $0.4441000 | $0.4689000 | $0.4765000 | $0.4412000 |
2021-12-16 | $0.5641000 | $0.5648000 | $0.5654000 | $0.5637000 |
2021-12-18 | $0.4373000 | $0.4307000 | $0.4564000 | $0.4271000 |
2021-12-19 | $0.4307000 | $0.4322000 | $0.4327000 | $0.4299000 |
2021-12-20 | $0.4034000 | $0.3996000 | $0.4180000 | $0.3968000 |
2021-12-21 | $0.3996000 | $0.4029000 | $0.4041000 | $0.3996000 |
2021-12-22 | $0.4741000 | $0.4875000 | $0.4982000 | $0.4680000 |
2021-12-23 | $0.4873000 | $0.4807000 | $0.5065000 | $0.4741000 |
2021-12-24 | $0.4811000 | $0.4776000 | $0.4793000 | $0.4736000 |
2021-12-25 | $0.4776000 | $0.4722000 | $0.4849000 | $0.4722000 |
2021-12-26 | $0.4708000 | $0.4718000 | $0.4730000 | $0.4669000 |
2021-12-27 | $0.4718000 | $0.4837000 | $0.4854000 | $0.4688000 |
2021-12-28 | $0.4837000 | $0.4719000 | $0.4799000 | $0.4545000 |
2021-12-29 | $0.4719000 | $0.4678000 | $0.4678000 | $0.4515000 |
2021-12-30 | $0.4678000 | $0.4515000 | $0.4782000 | $0.4515000 |
2021-12-31 | $0.4515000 | $0.4700000 | $0.4700000 | $0.4479000 |
2022-01-01 | $0.4694000 | $0.6275000 | $0.6750000 | $0.4731000 |
2022-01-02 | $0.6275000 | $0.6281000 | $0.6281000 | $0.6272000 |
2022-01-03 | $0.6827000 | $0.6436000 | $0.6703000 | $0.6342000 |
2022-01-04 | $0.6442000 | $0.6155000 | $0.6477000 | $0.6129000 |
2022-01-05 | $0.6155000 | $0.5764000 | $0.5917000 | $0.5715000 |
2022-01-06 | $0.5740000 | $0.5580000 | $0.5781000 | $0.5529000 |
2022-01-07 | $0.5580000 | $0.5127000 | $0.5258000 | $0.4993000 |
2022-01-08 | $0.5127000 | $0.5049000 | $0.5126000 | $0.4902000 |
2022-01-09 | $0.5049000 | $0.5032000 | $0.5050000 | $0.5029000 |
2022-01-10 | $0.7260000 | $0.6735000 | $0.7355000 | $0.6676000 |
2022-01-11 | $0.6735000 | $0.6840000 | $0.7216000 | $0.6801000 |
2022-01-12 | $0.6840000 | $0.7515000 | $0.7684000 | $0.6891000 |
2022-01-13 | $0.7515000 | $0.7454000 | $0.7454000 | $0.7117000 |
2022-01-14 | $0.7454000 | $0.7424000 | $0.7458000 | $0.7417000 |
2022-01-16 | $0.8122000 | $0.7831000 | $0.8374000 | $0.7828000 |
2022-01-17 | $0.7831000 | $0.7404000 | $0.7671000 | $0.7391000 |
2022-01-18 | $0.7404000 | $0.7389000 | $0.7478000 | $0.7187000 |
2022-01-19 | $0.7382000 | $0.7811000 | $0.7817000 | $0.7197000 |
2022-01-20 | $0.7811000 | $0.8110000 | $0.8542000 | $0.7459000 |
2022-01-21 | $0.8116000 | $0.6709000 | $0.7002000 | $0.6172000 |
2022-01-22 | $0.6709000 | $0.5640000 | $0.6535000 | $0.5553000 |
2022-01-23 | $0.5640000 | $0.6011000 | $0.6384000 | $0.5851000 |
2022-01-24 | $0.6011000 | $0.5178000 | $0.6066000 | $0.5068000 |
2022-01-25 | $0.5170000 | $0.5116000 | $0.5394000 | $0.5114000 |
2022-01-26 | $0.5116000 | $0.4997000 | $0.5172000 | $0.4665000 |
2022-01-27 | $0.4997000 | $0.5016000 | $0.5035000 | $0.4954000 |
2022-01-28 | $0.5043000 | $0.4921000 | $0.5435000 | $0.4895000 |
2022-01-29 | $0.4921000 | $0.5097000 | $0.5222000 | $0.4941000 |
2022-01-30 | $0.5097000 | $0.4988000 | $0.5162000 | $0.4972000 |
2022-01-31 | $0.4988000 | $0.5556000 | $0.5696000 | $0.4937000 |
2022-02-01 | $0.5556000 | $0.5441000 | $0.5815000 | $0.5399000 |
2022-02-02 | $0.5441000 | $0.5451000 | $0.5461000 | $0.5432000 |
2022-02-04 | $0.5036000 | $0.5434000 | $0.5677000 | $0.5365000 |
2022-02-05 | $0.5434000 | $0.5331000 | $0.5515000 | $0.5301000 |
2022-02-06 | $0.5331000 | $0.5320000 | $0.5470000 | $0.5308000 |
2022-02-07 | $0.5320000 | $0.5504000 | $0.5580000 | $0.5429000 |
2022-02-08 | $0.5491000 | $0.5433000 | $0.5589000 | $0.5321000 |
2022-02-09 | $0.5433000 | $0.5441000 | $0.5452000 | $0.5428000 |
2022-02-10 | $0.5500000 | $0.5306000 | $0.5399000 | $0.5051000 |
2022-02-11 | $0.5307000 | $0.4970000 | $0.5155000 | $0.4798000 |
2022-02-12 | $0.4970000 | $0.4862000 | $0.4990000 | $0.4774000 |
2022-02-13 | $0.4862000 | $0.4840000 | $0.4918000 | $0.4734000 |
2022-02-14 | $0.4840000 | $0.4841000 | $0.4868000 | $0.4821000 |
2022-02-16 | $0.5005000 | $0.5036000 | $0.5146000 | $0.4899000 |
2022-02-17 | $0.5036000 | $0.4848000 | $0.4955000 | $0.4596000 |
2022-02-18 | $0.4848000 | $0.4413000 | $0.4816000 | $0.4321000 |
2022-02-19 | $0.4413000 | $0.4274000 | $0.4445000 | $0.4271000 |
2022-02-20 | $0.4274000 | $0.4129000 | $0.4244000 | $0.4058000 |
2022-02-21 | $0.4126000 | $0.3994000 | $0.4076000 | $0.3840000 |
2022-02-22 | $0.3994000 | $0.3980000 | $0.4018000 | $0.3971000 |
2022-02-24 | $0.3879000 | $0.3738000 | $0.4266000 | $0.3632000 |
2022-02-25 | $0.3738000 | $0.3800000 | $0.4026000 | $0.3717000 |
2022-02-26 | $0.3805000 | $0.3737000 | $0.3829000 | $0.3662000 |
2022-02-27 | $0.3737000 | $0.3473000 | $0.3633000 | $0.3196000 |
2022-02-28 | $0.3473000 | $0.3544000 | $0.3934000 | $0.3515000 |
2022-03-01 | $0.3548000 | $0.3587000 | $0.3718000 | $0.3527000 |
2022-03-02 | $0.3587000 | $0.3538000 | $0.3656000 | $0.3456000 |
2022-03-03 | $0.3539000 | $0.3519000 | $0.3582000 | $0.3381000 |
2022-03-04 | $0.3519000 | $0.3008000 | $0.3404000 | $0.2992000 |
2022-03-05 | $0.3008000 | $0.3023000 | $0.3077000 | $0.2997000 |
2022-03-06 | $0.3023000 | $0.2951000 | $0.2956000 | $0.2849000 |
2022-03-07 | $0.2951000 | $0.2869000 | $0.2931000 | $0.2719000 |
2022-03-08 | $0.2869000 | $0.2909000 | $0.2984000 | $0.2801000 |
2022-03-09 | $0.2909000 | $0.2924000 | $0.3086000 | $0.2867000 |
2022-03-10 | $0.2924000 | $0.2916000 | $0.2971000 | $0.2791000 |
2022-03-11 | $0.2916000 | $0.2887000 | $0.2944000 | $0.2762000 |
2022-03-12 | $0.2887000 | $0.2885000 | $0.2889000 | $0.2883000 |
2022-03-13 | $0.2876000 | $0.2852000 | $0.2882000 | $0.2758000 |
2022-03-14 | $0.2852000 | $0.2850000 | $0.2852000 | $0.2848000 |
2022-03-15 | $0.2845000 | $0.2853000 | $0.2963000 | $0.2803000 |
2022-03-16 | $0.2853000 | $0.2850000 | $0.2856000 | $0.2847000 |
2022-03-17 | $0.2839000 | $0.2832000 | $0.2902000 | $0.2811000 |
2022-03-18 | $0.2832000 | $0.2845000 | $0.3012000 | $0.2812000 |
2022-03-19 | $0.2845000 | $0.2896000 | $0.2946000 | $0.2829000 |
2022-03-20 | $0.2896000 | $0.2886000 | $0.2931000 | $0.2788000 |
2022-03-21 | $0.2887000 | $0.2898000 | $0.2947000 | $0.2815000 |
2022-03-22 | $0.2898000 | $0.2901000 | $0.2904000 | $0.2892000 |
2022-03-23 | $0.2925000 | $0.3005000 | $0.3086000 | $0.2972000 |
2022-03-24 | $0.3005000 | $0.3000000 | $0.3011000 | $0.2993000 |
2022-03-25 | $0.3090000 | $0.3094000 | $0.3157000 | $0.3035000 |
2022-03-26 | $0.3094000 | $0.3083000 | $0.3156000 | $0.3082000 |
2022-03-27 | $0.3083000 | $0.3118000 | $0.3269000 | $0.3106000 |
2022-03-28 | $0.3118000 | $0.3119000 | $0.3172000 | $0.3074000 |
2022-03-29 | $0.3176000 | $0.3101000 | $0.3187000 | $0.3078000 |
2022-03-30 | $0.3101000 | $0.3114000 | $0.3148000 | $0.3069000 |
2022-03-31 | $0.3167000 | $0.3027000 | $0.3071000 | $0.2889000 |
2022-04-01 | $0.3027000 | $0.3023000 | $0.3031000 | $0.3020000 |
2022-04-02 | $0.3113000 | $0.3066000 | $0.3103000 | $0.3064000 |
2022-04-03 | $0.3066000 | $0.3069000 | $0.3071000 | $0.3066000 |
2022-04-04 | $0.3080000 | $0.3046000 | $0.3160000 | $0.3026000 |
2022-04-05 | $0.3046000 | $0.3019000 | $0.3019000 | $0.2896000 |
2022-04-06 | $0.3019000 | $0.2955000 | $0.2955000 | $0.2809000 |
2022-04-07 | $0.2955000 | $0.2882000 | $0.3028000 | $0.2861000 |
2022-04-08 | $0.2882000 | $0.2753000 | $0.2850000 | $0.2686000 |
2022-04-09 | $0.2753000 | $0.2743000 | $0.2814000 | $0.2740000 |
2022-04-10 | $0.2743000 | $0.2740000 | $0.2747000 | $0.2738000 |
2022-04-11 | $0.2698000 | $0.2733000 | $0.2847000 | $0.2487000 |
2022-04-12 | $0.2733000 | $0.2721000 | $0.2813000 | $0.2684000 |
2022-04-13 | $0.2721000 | $0.2723000 | $0.2724000 | $0.2717000 |
2022-04-14 | $0.2605000 | $0.2462000 | $0.2667000 | $0.2458000 |
2022-04-15 | $0.2462000 | $0.2493000 | $0.2507000 | $0.2440000 |
2022-04-16 | $0.2493000 | $0.2511000 | $0.2556000 | $0.2492000 |
2022-04-17 | $0.2511000 | $0.2485000 | $0.2488000 | $0.2424000 |
2022-04-18 | $0.2485000 | $0.2616000 | $0.2733000 | $0.2443000 |
2022-04-19 | $0.2613000 | $0.2616000 | $0.2675000 | $0.2591000 |
2022-04-20 | $0.2616000 | $0.2611000 | $0.2616000 | $0.2611000 |
2022-04-21 | $0.2615000 | $0.2614000 | $0.2640000 | $0.2454000 |
2022-04-22 | $0.2614000 | $0.2612000 | $0.2637000 | $0.2554000 |
2022-04-23 | $0.2612000 | $0.2619000 | $0.2619000 | $0.2609000 |
2022-04-24 | $0.2614000 | $0.2617000 | $0.2619000 | $0.2578000 |
2022-04-25 | $0.2617000 | $0.2613000 | $0.2621000 | $0.2610000 |
2022-04-26 | $0.2612000 | $0.2611000 | $0.2642000 | $0.2431000 |
2022-04-27 | $0.2611000 | $0.2614000 | $0.2694000 | $0.2589000 |
2022-04-28 | $0.2614000 | $0.2610000 | $0.2614000 | $0.2607000 |
2022-04-30 | $0.2611000 | $0.2615000 | $0.2620000 | $0.2512000 |
2022-05-01 | $0.2615000 | $0.2616000 | $0.2718000 | $0.2599000 |
2022-05-02 | $0.2616000 | $0.2612000 | $0.2686000 | $0.2594000 |
2022-05-03 | $0.2612000 | $0.2611000 | $0.2633000 | $0.2539000 |
2022-05-04 | $0.2611000 | $0.2613000 | $0.2613000 | $0.2610000 |
2022-05-08 | $0.2612000 | $0.2622000 | $0.2643000 | $0.2490000 |
2022-05-09 | $0.2622000 | $0.2617000 | $0.2617000 | $0.2309000 |
2022-05-10 | $0.2617000 | $0.2627000 | $0.2777000 | $0.2510000 |
2022-05-11 | $0.2627000 | $0.2655000 | $0.2716000 | $0.2238000 |
2022-05-12 | $0.2655000 | $0.2648000 | $0.2679000 | $0.2637000 |
2022-05-13 | $0.2630000 | $0.2550000 | $0.2741000 | $0.2474000 |
2022-05-14 | $0.2550000 | $0.2541000 | $0.2557000 | $0.2540000 |
2022-05-16 | $0.2642000 | $0.2606000 | $0.2606000 | $0.2491000 |
2022-05-17 | $0.2613000 | $0.2626000 | $0.2630000 | $0.2606000 |
2022-05-18 | $0.2695000 | $0.2562000 | $0.2562000 | $0.2466000 |
2022-05-19 | $0.2562000 | $0.2706000 | $0.2742000 | $0.2704000 |
2022-05-20 | $0.2706000 | $0.2703000 | $0.2707000 | $0.2699000 |
2022-05-22 | $0.2615000 | $0.2604000 | $0.2628000 | $0.2598000 |
2022-05-23 | $0.2690000 | $0.2485000 | $0.2597000 | $0.2485000 |
2022-05-24 | $0.2485000 | $0.2488000 | $0.2491000 | $0.2484000 |
2022-05-31 | $0.2611000 | $0.2608000 | $0.2635000 | $0.2532000 |
2022-06-01 | $0.2608000 | $0.2613000 | $0.2614000 | $0.2608000 |
2022-06-07 | $0.2617000 | $0.2610000 | $0.2746000 | $0.2534000 |
2022-06-08 | $0.2610000 | $0.2616000 | $0.2622000 | $0.2608000 |
2022-06-10 | $0.2623000 | $0.2600000 | $0.2600000 | $0.2437000 |
2022-06-11 | $0.2600000 | $0.2595000 | $0.2631000 | $0.2395000 |
2022-06-12 | $0.2611000 | $0.2613000 | $0.2627000 | $0.2599000 |
2022-06-13 | $0.2432000 | $0.2508000 | $0.2603000 | $0.2044000 |
2022-06-14 | $0.2516000 | $0.2564000 | $0.2850000 | $0.2512000 |
2022-06-15 | $0.2564000 | $0.2555000 | $0.2566000 | $0.2552000 |
2022-06-17 | $0.2597000 | $0.2608000 | $0.2653000 | $0.2588000 |
2022-06-18 | $0.2292000 | $0.2657000 | $0.2911000 | $0.2099000 |
2022-06-19 | $0.2657000 | $0.2647000 | $0.2665000 | $0.2647000 |
2022-06-20 | $0.2703000 | $0.2698000 | $0.2703000 | $0.2618000 |
2022-06-21 | $0.2619000 | $0.2611000 | $0.2720000 | $0.2591000 |
2022-06-22 | $0.2611000 | $0.2611000 | $0.2611000 | $0.2611000 |
2022-06-23 | $0.2611000 | $0.2621000 | $0.2650000 | $0.2597000 |
2022-06-24 | $0.2621000 | $0.2620000 | $0.2632000 | $0.2607000 |
2022-06-25 | $0.2620000 | $0.2621000 | $0.2621000 | $0.2620000 |
2022-06-26 | $0.2621000 | $0.2621000 | $0.2632000 | $0.2604000 |
2022-06-27 | $0.2621000 | $0.2611000 | $0.2626000 | $0.2609000 |
2022-06-28 | $0.2611000 | $0.2611000 | $0.2611000 | $0.2611000 |
2022-06-29 | $0.2619000 | $0.2619000 | $0.2627000 | $0.2607000 |
2022-06-30 | $0.2619000 | $0.2619000 | $0.2619000 | $0.2619000 |
2022-07-01 | $0.2619000 | $0.2619000 | $0.2643000 | $0.2609000 |
2022-07-02 | $0.2619000 | $0.2619000 | $0.2619000 | $0.2619000 |
2022-07-03 | $0.2620000 | $0.2620000 | $0.2631000 | $0.2618000 |
2022-07-04 | $0.2620000 | $0.2624000 | $0.2638000 | $0.2611000 |
2022-07-05 | $0.2624000 | $0.2619000 | $0.2634000 | $0.2619000 |
2022-07-06 | $0.2619000 | $0.2622000 | $0.2630000 | $0.2609000 |
2022-07-07 | $0.2622000 | $0.2622000 | $0.2622000 | $0.2622000 |
2022-07-08 | $0.2619000 | $0.2617000 | $0.2619000 | $0.2610000 |
2022-07-09 | $0.2617000 | $0.2617000 | $0.2617000 | $0.2617000 |
2022-07-15 | $0.2614000 | $0.2611000 | $0.2617000 | $0.2609000 |
2022-07-16 | $0.2614000 | $0.2609000 | $0.2617000 | $0.2609000 |
2022-07-27 | $0.2618000 | $0.2616000 | $0.2629000 | $0.2539000 |
2022-07-28 | $0.2616000 | $0.2618000 | $0.2627000 | $0.2587000 |
2022-07-29 | $0.2618000 | $0.2615000 | $0.2625000 | $0.2595000 |
2022-07-30 | $0.2615000 | $0.2613000 | $0.2615000 | $0.2613000 |
2022-07-31 | $0.2612000 | $0.2613000 | $0.2623000 | $0.2600000 |
2022-08-01 | $0.2610000 | $0.2620000 | $0.2624000 | $0.2603000 |
2022-08-02 | $0.2618000 | $0.2619000 | $0.2626000 | $0.2603000 |
2022-08-03 | $0.2619000 | $0.2612000 | $0.2625000 | $0.2606000 |
2022-08-04 | $0.2612000 | $0.2613000 | $0.2618000 | $0.2612000 |
2022-08-05 | $0.2611000 | $0.2615000 | $0.2622000 | $0.2593000 |
2022-08-06 | $0.2615000 | $0.2613000 | $0.2623000 | $0.2600000 |
2022-08-07 | $0.2613000 | $0.2614000 | $0.2622000 | $0.2604000 |
2022-08-08 | $0.2614000 | $0.2615000 | $0.2620000 | $0.2611000 |
2022-08-10 | $0.2613000 | $0.2616000 | $0.2634000 | $0.2605000 |
2022-08-11 | $0.2616000 | $0.2613000 | $0.2639000 | $0.2598000 |
2022-08-12 | $0.2613000 | $0.2613000 | $0.2614000 | $0.2611000 |
2022-08-15 | $0.2611000 | $0.2613000 | $0.2622000 | $0.2606000 |
2022-08-16 | $0.2613000 | $0.2612000 | $0.2623000 | $0.2606000 |
2022-08-17 | $0.2612000 | $0.2613000 | $0.2621000 | $0.2608000 |
2022-08-18 | $0.2613000 | $0.2612000 | $0.2620000 | $0.2609000 |
2022-08-19 | $0.2612000 | $0.2613000 | $0.2618000 | $0.2611000 |
2022-08-20 | $0.2612000 | $0.2614000 | $0.2620000 | $0.2607000 |
2022-08-21 | $0.2614000 | $0.2613000 | $0.2615000 | $0.2612000 |
2022-08-22 | $0.2611000 | $0.2612000 | $0.2619000 | $0.2599000 |
2022-08-23 | $0.2612000 | $0.2613000 | $0.2616000 | $0.2612000 |
2022-08-24 | $0.2605000 | $0.2600000 | $0.2627000 | $0.2590000 |
2022-08-25 | $0.2600000 | $0.2608000 | $0.2620000 | $0.2588000 |
2022-08-26 | $0.2608000 | $0.2610000 | $0.2623000 | $0.2602000 |
2022-08-27 | $0.2610000 | $0.2610000 | $0.2614000 | $0.2609000 |
2022-08-29 | $0.2610000 | $0.2616000 | $0.2623000 | $0.2600000 |
2022-08-30 | $0.2616000 | $0.2608000 | $0.2622000 | $0.2588000 |
2022-08-31 | $0.2608000 | $0.2609000 | $0.2611000 | $0.2608000 |
2022-09-02 | $0.2187000 | $0.1974000 | $0.2196000 | $0.1911000 |
2022-09-03 | $0.1974000 | $0.1965000 | $0.1974000 | $0.1965000 |
2022-09-07 | $0.1541000 | $0.1458000 | $0.1596000 | $0.1454000 |
2022-09-08 | $0.1457000 | $0.1464000 | $0.1464000 | $0.1456000 |
2022-09-09 | $0.1397000 | $0.1358000 | $0.1400000 | $0.1346000 |
2022-09-10 | $0.1358000 | $0.1307000 | $0.1364000 | $0.1283000 |
2022-09-11 | $0.1307000 | $0.1307000 | $0.1307000 | $0.1307000 |
2022-09-16 | $0.1248000 | $0.1190000 | $0.1270000 | $0.1153000 |
2022-09-17 | $0.1190000 | $0.1188000 | $0.1190000 | $0.1187000 |
2022-10-28 | $0.1001000 | $0.1015000 | $0.1031000 | $0.0980 |
2022-10-29 | $0.1015000 | $0.1014000 | $0.1015000 | $0.1012000 |
2022-11-16 | $0.0709 | $0.0715 | $0.0784 | $0.0690 |
2022-11-17 | $0.0715 | $0.0670 | $0.0733 | $0.0660 |
2022-11-18 | $0.0670 | $0.0659 | $0.0703 | $0.0652 |
2022-11-19 | $0.0659 | $0.0644 | $0.0686 | $0.0638 |
2022-11-20 | $0.0651 | $0.0647 | $0.0652 | $0.0645 |
2022-11-21 | $0.0640 | $0.0582 | $0.0650 | $0.0565 |
2022-11-22 | $0.0582 | $0.0924 | $0.1180000 | $0.0579 |
2022-11-23 | $0.0924 | $0.0920 | $0.0933 | $0.0920 |
2022-11-24 | $0.0802 | $0.0744 | $0.0819 | $0.0737 |
2022-11-25 | $0.0744 | $0.0744 | $0.0744 | $0.0744 |
2022-11-26 | $0.0712 | $0.0731 | $0.0795 | $0.0704 |
2022-11-27 | $0.0731 | $0.0736 | $0.0761 | $0.0695 |
2022-11-28 | $0.0736 | $0.0728 | $0.0743 | $0.0691 |
2022-11-29 | $0.0728 | $0.0760 | $0.0820 | $0.0705 |
2022-11-30 | $0.0760 | $0.0763 | $0.0767 | $0.0760 |
2022-12-14 | $0.0753 | $0.0746 | $0.0820 | $0.0730 |
2022-12-15 | $0.0746 | $0.0703 | $0.0752 | $0.0699 |
2022-12-16 | $0.0703 | $0.0699 | $0.0716 | $0.0697 |
2022-12-17 | $0.0699 | $0.0685 | $0.0707 | $0.0681 |
2022-12-18 | $0.0685 | $0.0692 | $0.0696 | $0.0680 |
2022-12-19 | $0.0692 | $0.0665 | $0.0693 | $0.0663 |
2022-12-20 | $0.0665 | $0.0642 | $0.0687 | $0.0635 |
2022-12-21 | $0.0642 | $0.0642 | $0.0642 | $0.0642 |
2022-12-22 | $0.0630 | $0.0631 | $0.0660 | $0.0628 |
2022-12-23 | $0.0631 | $0.0629 | $0.0646 | $0.0623 |
2022-12-24 | $0.0629 | $0.0623 | $0.0653 | $0.0620 |
2022-12-25 | $0.0623 | $0.0624 | $0.0644 | $0.0622 |
2022-12-26 | $0.0624 | $0.0616 | $0.0631 | $0.0609 |
2022-12-27 | $0.0616 | $0.0643 | $0.0736 | $0.0610 |
2022-12-28 | $0.0643 | $0.0662 | $0.0732 | $0.0641 |
2022-12-29 | $0.0662 | $0.0641 | $0.0677 | $0.0638 |
2022-12-30 | $0.0641 | $0.0647 | $0.0648 | $0.0583 |
2022-12-31 | $0.0647 | $0.0643 | $0.0674 | $0.0640 |
2023-01-01 | $0.0643 | $0.0628 | $0.0648 | $0.0618 |
2023-01-02 | $0.0628 | $0.0628 | $0.0628 | $0.0628 |
2023-01-03 | $0.0649 | $0.0642 | $0.0660 | $0.0640 |
2023-01-04 | $0.0642 | $0.0635 | $0.0646 | $0.0631 |
2023-01-05 | $0.0635 | $0.0630 | $0.0645 | $0.0623 |
2023-01-06 | $0.0630 | $0.0604 | $0.0634 | $0.0595 |
2023-01-07 | $0.0604 | $0.0607 | $0.0607 | $0.0604 |
2023-01-09 | $0.0627 | $0.0632 | $0.0675 | $0.0624 |
2023-01-10 | $0.0632 | $0.0681 | $0.0739 | $0.0627 |
2023-01-11 | $0.0681 | $0.0701 | $0.0701 | $0.0663 |
2023-01-12 | $0.0701 | $0.0721 | $0.0742 | $0.0691 |
2023-01-13 | $0.0721 | $0.0729 | $0.0748 | $0.0703 |
2023-01-14 | $0.0729 | $0.0728 | $0.0729 | $0.0728 |
2023-01-21 | $0.0794 | $0.0785 | $0.0829 | $0.0784 |
2023-01-22 | $0.0785 | $0.0784 | $0.0785 | $0.0784 |
2023-01-24 | $0.0816 | $0.0797 | $0.0900 | $0.0787 |
2023-01-25 | $0.0797 | $0.0816 | $0.0845 | $0.0775 |
2023-01-26 | $0.0816 | $0.0821 | $0.0821 | $0.0816 |
2023-01-31 | $0.0748 | $0.0769 | $0.0821 | $0.0713 |
2023-02-01 | $0.0769 | $0.0755 | $0.0769 | $0.0755 |
2023-02-02 | $0.0705 | $0.0701 | $0.0755 | $0.0689 |
2023-02-03 | $0.0701 | $0.0702 | $0.0702 | $0.0698 |
2023-02-08 | $0.0847 | $0.0781 | $0.0849 | $0.0735 |
2023-02-09 | $0.0781 | $0.0716 | $0.0808 | $0.0700 |
2023-02-10 | $0.0716 | $0.0716 | $0.0716 | $0.0716 |
2023-02-13 | $0.0727 | $0.0712 | $0.0770 | $0.0703 |
2023-02-14 | $0.0712 | $0.0717 | $0.0735 | $0.0701 |
2023-02-15 | $0.0717 | $0.0734 | $0.0738 | $0.0712 |
2023-02-16 | $0.0734 | $0.0717 | $0.0780 | $0.0710 |
2023-02-17 | $0.0717 | $0.0716 | $0.0718 | $0.0716 |
2023-02-20 | $0.0753 | $0.0754 | $0.0773 | $0.0740 |
2023-02-21 | $0.0754 | $0.0753 | $0.0754 | $0.0753 |
2023-02-23 | $0.0783 | $0.0762 | $0.0785 | $0.0745 |
2023-02-24 | $0.0762 | $0.0763 | $0.0766 | $0.0762 |
2023-02-28 | $0.0730 | $0.0703 | $0.0737 | $0.0686 |
2023-03-01 | $0.0703 | $0.0719 | $0.0745 | $0.0682 |
2023-03-02 | $0.0719 | $0.0688 | $0.0735 | $0.0680 |
2023-03-03 | $0.0714 | $0.0704 | $0.0722 | $0.0703 |
2023-03-04 | $0.0664 | $0.0650 | $0.0674 | $0.0649 |
2023-03-05 | $0.0650 | $0.0650 | $0.0650 | $0.0650 |
2023-03-06 | $0.0649 | $0.0656 | $0.0708 | $0.0642 |
2023-03-07 | $0.0656 | $0.0656 | $0.0656 | $0.0656 |
2023-03-08 | $0.0644 | $0.0617 | $0.0655 | $0.0615 |
2023-03-09 | $0.0617 | $0.0710 | $0.0768 | $0.0601 |
2023-03-10 | $0.0710 | $0.0726 | $0.0728 | $0.0710 |
2023-04-12 | $0.0955 | $0.0795 | $0.0971 | $0.0761 |
2023-04-13 | $0.0795 | $0.0796 | $0.0806 | $0.0795 |
2023-05-16 | $0.0843 | $0.0826 | $0.0863 | $0.0815 |
2023-05-17 | $0.0826 | $0.0821 | $0.0850 | $0.0806 |
2023-05-18 | $0.0821 | $0.0822 | $0.0836 | $0.0808 |
2023-05-19 | $0.0822 | $0.0825 | $0.0849 | $0.0814 |
2023-05-20 | $0.0825 | $0.0826 | $0.0835 | $0.0809 |
2023-05-21 | $0.0826 | $0.0820 | $0.0832 | $0.0809 |
2023-05-22 | $0.0820 | $0.0814 | $0.0835 | $0.0805 |
2023-05-23 | $0.0814 | $0.0814 | $0.0814 | $0.0814 |
2023-05-26 | $0.0818 | $0.0827 | $0.0839 | $0.0813 |
2023-05-27 | $0.0827 | $0.0831 | $0.0857 | $0.0821 |
2023-05-28 | $0.0831 | $0.0856 | $0.0860 | $0.0816 |
2023-05-29 | $0.0856 | $0.0849 | $0.0866 | $0.0841 |
2023-05-30 | $0.0849 | $0.0851 | $0.0851 | $0.0849 |
모집통화 | 거래소 |
---|---|
ALEPH/USDT | fatbtc |
ALEPH/ETH | gateio |
ALEPH/USDT | gateio |
ALEPH/ETH | idex |
ALEPH/USDT | kucoin |
ALEPH/ETH | switcheo |
ALEPH/WETH | uniswapv2 |
Aleph.im was built for Decentralized Finance, dedicated to providing secure storage and computing to dApps on all blockchains. Aleph.im messages signed using any of the underlying chain addresses are accepted instantly on the network. Those messages can come from a wide source range, including IoT devices, decentralized applications and trusted data providers (a dApp can handle multiple providers for a decentralized data sourcing).
Sorry, detailed technology about Aleph.im is not currently available
Sorry, detailed features about Aleph.im is not currently available