CoinXview 포트폴리오App
KO
코인: 1,236거래소: 22시가총액: $2.70T +0.28%24h 거래량: $14.95B도미넌스: BTC 58.6% ETH 10.4%ETH 가스: 0.04 gwei공포와 탐욕: 55/100

Aligned(ALIGN) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), ALIGN 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 ALIGN

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026————————-41%-35%-2.7%—-62%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량시가총액변동
2026. 11. 01.$0.004080$0.004130$0.003950 $0.003970$98.53K$15.40M-2.70%
2026. 10. 31.$0.004130$0.004170$0.004020 $0.004080$94.95K$15.83M-1.21%
2026. 10. 30.$0.004350$0.004770$0.003800 $0.004120$240.35K$15.98M-5.29%
2026. 10. 29.$0.004330$0.004400$0.004200 $0.004340$202.65K$16.83M+0.23%
2026. 10. 28.$0.004380$0.004460$0.004260 $0.004330$148.15K$16.80M-1.14%
2026. 10. 27.$0.004340$0.004450$0.004220 $0.004380$108.56K$16.99M+0.92%
2026. 10. 26.$0.004430$0.004480$0.004160 $0.004330$169.10K$16.80M-2.26%
2026. 10. 25.$0.004090$0.005720$0.004070 $0.004440$74.35K$17.22M+8.56%
2026. 10. 24.$0.004210$0.004290$0.003890 $0.004080$18.21K$15.83M-3.09%
2026. 10. 23.$0.004390$0.004780$0.003990 $0.004200$409.40K$16.29M-4.33%
2026. 10. 22.$0.004530$0.004910$0.004110 $0.004400$277.63K$17.07M-2.87%
2026. 10. 21.$0.004414$0.004961$0.004382 $0.004536$108.77K$17.60M+2.76%
2026. 10. 20.$0.004430$0.004520$0.004310 $0.004400$39.34K$17.07M-0.68%
2026. 10. 19.$0.004860$0.005080$0.004400 $0.004440$200.09K$17.22M-8.64%
2026. 10. 18.$0.004880$0.005040$0.004410 $0.004840$270.94K$18.77M-0.82%
2026. 10. 17.$0.005020$0.005280$0.004790 $0.004880$171.03K$18.93M-2.79%
2026. 10. 16.$0.004590$0.006200$0.004590 $0.005030$229.79K$19.51M+9.59%
2026. 10. 15.$0.004570$0.004690$0.004460 $0.004600$37.40K$17.84M+0.66%
2026. 10. 14.$0.004630$0.004780$0.004470 $0.004550$10.19K$17.65M-1.73%
2026. 10. 13.$0.004750$0.004770$0.004550 $0.004620$37.96K$17.92M-2.74%
2026. 10. 12.$0.004980$0.005000$0.004760 $0.004760$37.14K$18.46M-4.42%
2026. 10. 11.$0.005100$0.005110$0.004860 $0.004970$40.87K$19.28M-2.55%
2026. 10. 10.$0.005030$0.005210$0.005000 $0.005110$18.23K$19.82M+1.59%
2026. 10. 09.$0.005270$0.005280$0.004770 $0.005040$66.69K$19.55M-4.36%
2026. 10. 08.$0.005770$0.005800$0.004920 $0.005260$67.69K$20.40M-8.84%
2026. 10. 07.$0.005820$0.005850$0.005640 $0.005740$24.23K—-1.37%
2026. 10. 06.$0.005890$0.005950$0.005600 $0.005830$51.29K—-1.02%
2026. 10. 05.$0.005970$0.006230$0.005720 $0.005890$124.82K—-1.34%
2026. 10. 04.$0.006160$0.006300$0.005980 $0.005990$101.93K—-2.76%
2026. 10. 03.$0.005950$0.006270$0.005820 $0.006150$75.04K—+3.36%
2026. 10. 02.$0.005920$0.006160$0.005780 $0.005950$75.65K—+0.51%
2026. 10. 01.$0.006230$0.006350$0.005820 $0.005920$93.21K—-4.98%
2026. 09. 30.$0.006320$0.006400$0.005850 $0.006240$84.29K—-1.27%
2026. 09. 29.$0.006430$0.006660$0.006220 $0.006350$120.34K—-1.24%
2026. 09. 28.$0.006550$0.006590$0.006300 $0.006440$112.42K—-1.68%
2026. 09. 27.$0.006440$0.006670$0.006370 $0.006550$141.85K—+1.71%
2026. 09. 26.$0.006400$0.006620$0.006370 $0.006450$82.02K—+0.78%
2026. 09. 25.$0.006500$0.006510$0.006290 $0.006400$74.65K—-1.54%
2026. 09. 24.$0.006220$0.006960$0.006120 $0.006500$255.01K—+4.50%
2026. 09. 23.$0.006810$0.006890$0.006130 $0.006230$182.98K—-8.52%
2026. 09. 22.$0.006870$0.006930$0.006660 $0.006820$125.22K—-0.73%
2026. 09. 21.$0.006810$0.007120$0.006560 $0.006860$164.08K—+0.73%
2026. 09. 20.$0.007050$0.007070$0.006730 $0.006810$36.69K—-3.40%
2026. 09. 19.$0.006990$0.007660$0.006880 $0.007050$231.09K—+0.86%
2026. 09. 18.$0.006850$0.007140$0.006760 $0.006970$178.66K—+1.75%
2026. 09. 17.$0.006720$0.007720$0.006510 $0.006860$455.40K—+2.08%
2026. 09. 16.$0.007910$0.008320$0.006340 $0.006760$1.30M—-14.54%
2026. 09. 15.$0.005930$0.009720$0.005730 $0.007900$1.80M—+33.22%
2026. 09. 14.$0.006090$0.006090$0.005640 $0.005900$184.87K—-3.12%
2026. 09. 13.$0.006320$0.006550$0.006080 $0.006130$148.06K—-3.01%
2026. 09. 12.$0.006600$0.006850$0.006320 $0.006320$116.59K—-4.24%
2026. 09. 11.$0.006930$0.007010$0.006420 $0.006640$270.98K—-4.18%
2026. 09. 10.$0.007110$0.007490$0.006710 $0.006940$296.67K—-2.39%
2026. 09. 09.$0.007980$0.008090$0.007030 $0.007140$171.22K—-10.53%
2026. 09. 08.$0.008010$0.008080$0.007790 $0.007970$102.31K—-0.50%
2026. 09. 07.$0.007960$0.008590$0.007760 $0.008010$330.24K—+0.63%
2026. 09. 06.$0.008200$0.008730$0.007850 $0.007960$342.33K—-2.93%
2026. 09. 05.$0.008350$0.008420$0.008110 $0.008240$157.78K—-1.32%
2026. 09. 04.$0.008230$0.009110$0.008170 $0.008310$558.24K—+0.97%
2026. 09. 03.$0.009290$0.009410$0.007650 $0.008230$656.68K—-11.41%
2026. 09. 02.$0.009770$0.009980$0.009030 $0.009280$382.40K—-5.02%
2026. 09. 01.$0.01049$0.01064$0.009500 $0.009790$406.41K—-6.67%
2026. 08. 31.$0.01077$0.01153$0.01009 $0.01049$388.43K—-2.60%
2026. 08. 30.$0.01103$0.01118$0.01020 $0.01074$255.45K—-2.63%
2026. 08. 29.$0.01148$0.01160$0.01084 $0.01104$201.12K—-3.83%
2026. 08. 28.$0.01307$0.01339$0.01122 $0.01148$635.44K—-12.17%
2026. 08. 27.$0.01174$0.01341$0.01133 $0.01301$775.17K—+10.82%
2026. 08. 26.$0.01338$0.01338$0.01141 $0.01175$449.99K—-12.18%
2026. 08. 25.$0.01482$0.01487$0.01277 $0.01341$381.59K—-9.51%
2026. 08. 24.$0.01519$0.01581$0.01452 $0.01472$563.67K—-3.09%
2026. 08. 23.$0.01782$0.01799$0.01261 $0.01526$895.23K—-14.37%
2026. 08. 22.$0.01828$0.02229$0.01690 $0.01782$1.11M—-2.52%
2026. 08. 21.$0.02160$0.02350$0.01655 $0.01827$2.47M—-15.42%
2026. 08. 20.$0.01833$0.02843$0.01526 $0.02175$1.52M—+18.66%

시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.

전체 메뉴