CoinXview PortafoglioApp
IT
Coin: 1241Exchange: 22Capitalizzazione: $2,50T −3,14%Vol 24h: $28,19BDominanza: BTC 59,0% ETH 9,9%Gas ETH: 0,32 gweiPaura e avidità: 25/100

Storico prezzi di Aligned (ALIGN)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di ALIGN. Mostrati gli ultimi 365 giorni.

Rendimenti mensili ALIGN

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026————————-41%-35%-7,4%—-64%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeCapitalizzazioneVariazione
10/11/2026$0,003840$0,003890$0,003670 $0,003780$138,20K$14,66M-1.56%
09/11/2026$0,003810$0,003950$0,003600 $0,003830$302,05K$14,86M+0.52%
08/11/2026$0,004030$0,004190$0,003800 $0,003810$308,33K$14,78M-5.46%
07/11/2026$0,004320$0,004500$0,003960 $0,004030$354,86K$15,63M-6.71%
06/11/2026$0,004740$0,005560$0,004230 $0,004330$560,89K$16,80M-8.65%
05/11/2026$0,003920$0,006290$0,003590 $0,004730$304,24K$18,35M+20.66%
04/11/2026$0,003720$0,004030$0,003630 $0,003910$57,89K$15,17M+5.11%
03/11/2026$0,003870$0,003990$0,003550 $0,003720$100,31K$14,43M-3.88%
02/11/2026$0,003970$0,004060$0,003870 $0,003880$86,30K$15,05M-2.27%
01/11/2026$0,004080$0,004130$0,003950 $0,003970$98,53K$15,40M-2.70%
31/10/2026$0,004130$0,004170$0,004020 $0,004080$94,95K$15,83M-1.21%
30/10/2026$0,004350$0,004770$0,003800 $0,004120$240,35K$15,98M-5.29%
29/10/2026$0,004330$0,004400$0,004200 $0,004340$202,65K$16,83M+0.23%
28/10/2026$0,004380$0,004460$0,004260 $0,004330$148,15K$16,80M-1.14%
27/10/2026$0,004340$0,004450$0,004220 $0,004380$108,56K$16,99M+0.92%
26/10/2026$0,004430$0,004480$0,004160 $0,004330$169,10K$16,80M-2.26%
25/10/2026$0,004090$0,005720$0,004070 $0,004440$74,35K$17,22M+8.56%
24/10/2026$0,004210$0,004290$0,003890 $0,004080$18,21K$15,83M-3.09%
23/10/2026$0,004390$0,004780$0,003990 $0,004200$409,40K$16,29M-4.33%
22/10/2026$0,004530$0,004910$0,004110 $0,004400$277,63K$17,07M-2.87%
21/10/2026$0,004414$0,004961$0,004382 $0,004536$108,77K$17,60M+2.76%
20/10/2026$0,004430$0,004520$0,004310 $0,004400$39,34K$17,07M-0.68%
19/10/2026$0,004860$0,005080$0,004400 $0,004440$200,09K$17,22M-8.64%
18/10/2026$0,004880$0,005040$0,004410 $0,004840$270,94K$18,77M-0.82%
17/10/2026$0,005020$0,005280$0,004790 $0,004880$171,03K$18,93M-2.79%
16/10/2026$0,004590$0,006200$0,004590 $0,005030$229,79K$19,51M+9.59%
15/10/2026$0,004570$0,004690$0,004460 $0,004600$37,40K$17,84M+0.66%
14/10/2026$0,004630$0,004780$0,004470 $0,004550$10,19K$17,65M-1.73%
13/10/2026$0,004750$0,004770$0,004550 $0,004620$37,96K$17,92M-2.74%
12/10/2026$0,004980$0,005000$0,004760 $0,004760$37,14K$18,46M-4.42%
11/10/2026$0,005100$0,005110$0,004860 $0,004970$40,87K$19,28M-2.55%
10/10/2026$0,005030$0,005210$0,005000 $0,005110$18,23K$19,82M+1.59%
09/10/2026$0,005270$0,005280$0,004770 $0,005040$66,69K$19,55M-4.36%
08/10/2026$0,005770$0,005800$0,004920 $0,005260$67,69K$20,40M-8.84%
07/10/2026$0,005820$0,005850$0,005640 $0,005740$24,23K—-1.37%
06/10/2026$0,005890$0,005950$0,005600 $0,005830$51,29K—-1.02%
05/10/2026$0,005970$0,006230$0,005720 $0,005890$124,82K—-1.34%
04/10/2026$0,006160$0,006300$0,005980 $0,005990$101,93K—-2.76%
03/10/2026$0,005950$0,006270$0,005820 $0,006150$75,04K—+3.36%
02/10/2026$0,005920$0,006160$0,005780 $0,005950$75,65K—+0.51%
01/10/2026$0,006230$0,006350$0,005820 $0,005920$93,21K—-4.98%
30/09/2026$0,006320$0,006400$0,005850 $0,006240$84,29K—-1.27%
29/09/2026$0,006430$0,006660$0,006220 $0,006350$120,34K—-1.24%
28/09/2026$0,006550$0,006590$0,006300 $0,006440$112,42K—-1.68%
27/09/2026$0,006440$0,006670$0,006370 $0,006550$141,85K—+1.71%
26/09/2026$0,006400$0,006620$0,006370 $0,006450$82,02K—+0.78%
25/09/2026$0,006500$0,006510$0,006290 $0,006400$74,65K—-1.54%
24/09/2026$0,006220$0,006960$0,006120 $0,006500$255,01K—+4.50%
23/09/2026$0,006810$0,006890$0,006130 $0,006230$182,98K—-8.52%
22/09/2026$0,006870$0,006930$0,006660 $0,006820$125,22K—-0.73%
21/09/2026$0,006810$0,007120$0,006560 $0,006860$164,08K—+0.73%
20/09/2026$0,007050$0,007070$0,006730 $0,006810$36,69K—-3.40%
19/09/2026$0,006990$0,007660$0,006880 $0,007050$231,09K—+0.86%
18/09/2026$0,006850$0,007140$0,006760 $0,006970$178,66K—+1.75%
17/09/2026$0,006720$0,007720$0,006510 $0,006860$455,40K—+2.08%
16/09/2026$0,007910$0,008320$0,006340 $0,006760$1,30M—-14.54%
15/09/2026$0,005930$0,009720$0,005730 $0,007900$1,80M—+33.22%
14/09/2026$0,006090$0,006090$0,005640 $0,005900$184,87K—-3.12%
13/09/2026$0,006320$0,006550$0,006080 $0,006130$148,06K—-3.01%
12/09/2026$0,006600$0,006850$0,006320 $0,006320$116,59K—-4.24%
11/09/2026$0,006930$0,007010$0,006420 $0,006640$270,98K—-4.18%
10/09/2026$0,007110$0,007490$0,006710 $0,006940$296,67K—-2.39%
09/09/2026$0,007980$0,008090$0,007030 $0,007140$171,22K—-10.53%
08/09/2026$0,008010$0,008080$0,007790 $0,007970$102,31K—-0.50%
07/09/2026$0,007960$0,008590$0,007760 $0,008010$330,24K—+0.63%
06/09/2026$0,008200$0,008730$0,007850 $0,007960$342,33K—-2.93%
05/09/2026$0,008350$0,008420$0,008110 $0,008240$157,78K—-1.32%
04/09/2026$0,008230$0,009110$0,008170 $0,008310$558,24K—+0.97%
03/09/2026$0,009290$0,009410$0,007650 $0,008230$656,68K—-11.41%
02/09/2026$0,009770$0,009980$0,009030 $0,009280$382,40K—-5.02%
01/09/2026$0,01049$0,01064$0,009500 $0,009790$406,41K—-6.67%
31/08/2026$0,01077$0,01153$0,01009 $0,01049$388,43K—-2.60%
30/08/2026$0,01103$0,01118$0,01020 $0,01074$255,45K—-2.63%
29/08/2026$0,01148$0,01160$0,01084 $0,01104$201,12K—-3.83%
28/08/2026$0,01307$0,01339$0,01122 $0,01148$635,44K—-12.17%
27/08/2026$0,01174$0,01341$0,01133 $0,01301$775,17K—+10.82%
26/08/2026$0,01338$0,01338$0,01141 $0,01175$449,99K—-12.18%
25/08/2026$0,01482$0,01487$0,01277 $0,01341$381,59K—-9.51%
24/08/2026$0,01519$0,01581$0,01452 $0,01472$563,67K—-3.09%
23/08/2026$0,01782$0,01799$0,01261 $0,01526$895,23K—-14.37%
22/08/2026$0,01828$0,02229$0,01690 $0,01782$1,11M—-2.52%
21/08/2026$0,02160$0,02350$0,01655 $0,01827$2,47M—-15.42%
20/08/2026$0,01833$0,02843$0,01526 $0,02175$1,52M—+18.66%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Tutte le sezioni