ALLO
Ранг 396
AI & DePIN
Allora
$0.2349
-2.52% 24H
-7.60% 7D
Market cap
Market cap
$58.71M
0.00% от рынка
Fully diluted
Fully diluted
$185.11M
+215.28% выше рыночной капитализации
Объём, 24h
Объём, 24h
$4.37M
7.44% от market cap
В обращении
В обращении
249.96M ALLO
из 1.00B максимум
От исторического максимума
От исторического максимума
-85.30%
максимум по 11 Nov 2025
Волатильность, 30d
Волатильность, 30d
101.7%
аннуализировано по дневным движениям
Ниже приведены 400 последних ежедневных наблюдений. Загружаемый файл содержит все наблюдения, которые есть в нашей базе. 290 хранимых ежедневных наблюдений
| Дата | Цена | Market cap | Объём |
|---|---|---|---|
| 2026-08-27 | $0.2541 | $62.30M | $6.22M |
| 2026-08-26 | $0.2568 | $62.97M | $8.06M |
| 2026-08-25 | $0.2623 | $64.31M | $8.48M |
| 2026-08-24 | $0.2762 | $67.70M | $8.01M |
| 2026-08-23 | $0.2848 | $69.82M | $12.94M |
| 2026-08-22 | $0.2987 | $73.22M | $12.25M |
| 2026-08-21 | $0.3035 | $74.38M | $23.21M |
| 2026-08-20 | $0.2897 | $71.01M | $189.52M |
| 2026-08-19 | $0.3020 | $74.02M | $89.59M |
| 2026-08-18 | $0.2947 | $72.22M | $69.34M |
| 2026-08-17 | $0.2635 | $64.58M | $187.25M |
| 2026-08-16 | $0.2650 | $64.93M | $96.46M |
| 2026-08-15 | $0.2646 | $64.84M | $153.99M |
| 2026-08-14 | $0.2695 | $66.03M | $65.40M |
| 2026-08-13 | $0.2876 | $70.48M | $84.86M |
| 2026-08-12 | $0.3032 | $74.30M | $8.69M |
| 2026-08-11 | $0.3079 | $75.44M | $13.88M |
| 2026-08-10 | $0.3029 | $74.21M | $11.21M |
| 2026-08-09 | $0.3184 | $78.00M | $20.99M |
| 2026-08-08 | $0.3241 | $79.39M | $72.90M |
| 2026-08-07 | $0.3045 | $74.59M | $21.59M |
| 2026-08-06 | $0.2649 | $64.90M | $13.64M |
| 2026-08-05 | $0.2520 | $61.72M | $12.10M |
| 2026-08-04 | $0.2573 | $63.01M | $42.47M |
| 2026-08-03 | $0.2511 | $60.31M | $8.55M |
| 2026-08-02 | $0.2641 | $63.45M | $9.81M |
| 2026-08-01 | $0.2728 | $65.52M | $12.98M |
| 2026-07-31 | $0.2751 | $66.07M | $20.83M |
| 2026-07-30 | $0.3110 | $74.71M | $13.92M |
| 2026-07-29 | $0.3189 | $76.61M | $22.14M |
| 2026-07-28 | $0.3409 | $81.89M | $38.53M |
| 2026-07-27 | $0.3291 | $79.04M | $47.23M |
| 2026-07-26 | $0.3841 | $92.23M | $114.49M |
| 2026-07-25 | $0.5170 | $124.16M | $33.69M |
| 2026-07-24 | $0.5106 | $122.60M | $16.50M |
| 2026-07-23 | $0.5036 | $120.92M | $16.34M |
| 2026-07-22 | $0.4806 | $115.40M | $21.91M |
| 2026-07-21 | $0.4778 | $114.72M | $24.60M |
| 2026-07-20 | $0.4521 | $108.56M | $26.06M |
| 2026-07-19 | $0.4495 | $107.91M | $43.83M |
| 2026-07-18 | $0.3954 | $94.92M | $17.03M |
| 2026-07-17 | $0.4081 | $97.96M | $25.70M |
| 2026-07-16 | $0.3994 | $95.87M | $50.92M |
| 2026-07-15 | $0.3632 | $87.19M | $45.36M |
| 2026-07-14 | $0.4723 | $113.37M | $81.29M |
| 2026-07-13 | $0.3732 | $89.58M | $32.34M |
| 2026-07-12 | $0.3632 | $87.18M | $14.39M |
| 2026-07-11 | $0.4037 | $96.90M | $9.74M |
| 2026-07-10 | $0.4363 | $104.70M | $29.76M |
| 2026-07-09 | $0.4146 | $99.50M | $24.83M |
| 2026-07-08 | $0.3990 | $95.76M | $32.86M |
| 2026-07-07 | $0.4213 | $101.10M | $39.20M |
| 2026-07-06 | $0.3646 | $87.48M | $19.44M |
| 2026-07-05 | $0.3507 | $82.50M | $23.86M |
| 2026-07-04 | $0.3490 | $82.08M | $52.02M |
| 2026-07-03 | $0.3389 | $79.71M | $84.83M |
| 2026-07-02 | $0.2258 | $53.10M | $19.44M |
| 2026-07-01 | $0.2507 | $58.95M | $15.60M |
| 2026-06-30 | $0.2810 | $66.09M | $23.10M |
| 2026-06-29 | $0.2976 | $70.00M | $15.76M |
| 2026-06-28 | $0.3074 | $72.29M | $49.51M |
| 2026-06-27 | $0.3366 | $79.15M | $39.12M |
| 2026-06-26 | $0.3756 | $88.33M | $22.92M |
| 2026-06-25 | $0.4002 | $94.09M | $27.47M |
| 2026-06-24 | $0.4153 | $97.65M | $25.94M |
| 2026-06-23 | $0.4282 | $100.69M | $56.96M |
| 2026-06-22 | $0.3792 | $89.14M | $23.39M |
| 2026-06-21 | $0.3944 | $92.72M | $30.28M |
| 2026-06-20 | $0.3912 | $91.97M | $20.69M |
| 2026-06-19 | $0.3867 | $90.89M | $38.83M |
| 2026-06-18 | $0.3677 | $86.42M | $31.34M |
| 2026-06-17 | $0.3605 | $84.74M | $60.02M |
| 2026-06-16 | $0.3641 | $85.58M | $67.42M |
| 2026-06-15 | $0.3662 | $86.06M | $40.49M |
| 2026-06-14 | $0.3665 | $86.14M | $43.70M |
| 2026-06-13 | $0.3979 | $93.50M | $98.00M |
| 2026-06-12 | $0.3980 | $93.53M | $65.94M |
| 2026-06-11 | $0.3732 | $87.69M | $116.83M |
| 2026-06-10 | $0.4100 | $96.34M | $166.78M |
| 2026-06-09 | $0.4135 | $97.16M | $293.42M |
| 2026-06-08 | $0.3312 | $77.82M | $154.20M |
| 2026-06-07 | $0.4361 | $102.47M | $355.65M |
| 2026-06-06 | $0.2239 | $52.61M | $68.73M |
| 2026-06-05 | $0.1793 | $41.27M | $31.33M |
| 2026-06-04 | $0.1824 | $41.99M | $38.95M |
| 2026-06-03 | $0.1702 | $39.19M | $64.16M |
| 2026-06-02 | $0.1722 | $39.65M | $87.69M |
| 2026-06-01 | $0.2731 | $62.86M | $133.77M |
| 2026-05-31 | $0.2369 | $54.53M | $147.52M |
| 2026-05-30 | $0.2565 | $59.04M | $404.80M |
| 2026-05-29 | $0.1618 | $37.25M | $223.16M |
| 2026-05-28 | $0.0914 | $21.04M | $30.85M |
| 2026-05-27 | $0.0839 | $19.31M | $16.23M |
| 2026-05-26 | $0.0852 | $19.60M | $11.94M |
| 2026-05-25 | $0.0881 | $20.27M | $13.80M |
| 2026-05-24 | $0.0925 | $21.28M | $23.59M |
| 2026-05-23 | $0.0897 | $20.64M | $82.47M |
| 2026-05-22 | $0.0914 | $21.04M | $110.16M |
| 2026-05-21 | $0.0873 | $20.10M | $5.84M |
| 2026-05-20 | $0.0846 | $19.47M | $5.18M |
| 2026-05-19 | $0.0828 | $19.05M | $5.12M |
| 2026-05-18 | $0.0837 | $19.25M | $6.27M |
| 2026-05-17 | $0.0868 | $19.96M | $6.80M |
| 2026-05-16 | $0.0837 | $19.26M | $7.65M |
| 2026-05-15 | $0.0887 | $20.39M | $5.90M |
| 2026-05-14 | $0.0888 | $20.43M | $6.67M |
| 2026-05-13 | $0.0919 | $21.13M | $7.35M |
| 2026-05-12 | $0.0946 | $21.76M | $8.31M |
| 2026-05-11 | $0.0962 | $22.12M | $11.64M |
| 2026-05-10 | $0.1037 | $23.84M | $8.19M |
| 2026-05-09 | $0.1042 | $23.97M | $9.86M |
| 2026-05-08 | $0.1080 | $24.83M | $11.63M |
| 2026-05-07 | $0.1108 | $25.49M | $8.67M |
| 2026-05-06 | $0.1141 | $25.71M | $5.54M |
| 2026-05-05 | $0.1157 | $26.07M | $11.79M |
| 2026-05-04 | $0.1206 | $27.17M | $5.64M |
| 2026-05-03 | $0.1227 | $27.63M | $6.74M |
| 2026-05-02 | $0.1176 | $26.49M | $10.04M |
| 2026-05-01 | $0.1226 | $27.61M | $8.93M |
| 2026-04-30 | $0.1092 | $24.60M | $5.26M |
| 2026-04-29 | $0.1114 | $25.08M | $5.80M |
| 2026-04-28 | $0.1087 | $24.48M | $7.84M |
| 2026-04-27 | $0.1130 | $25.44M | $4.59M |
| 2026-04-26 | $0.1169 | $26.33M | $5.70M |
| 2026-04-25 | $0.1211 | $27.26M | $15.21M |
| 2026-04-24 | $0.1284 | $28.90M | $8.80M |
| 2026-04-23 | $0.1200 | $27.03M | $8.34M |
| 2026-04-22 | $0.1202 | $27.05M | $23.41M |
| 2026-04-21 | $0.1136 | $25.57M | $17.78M |
| 2026-04-20 | $0.0990 | $22.29M | $6.54M |
| 2026-04-19 | $0.1046 | $23.55M | $5.55M |
| 2026-04-18 | $0.1115 | $25.09M | $9.24M |
| 2026-04-17 | $0.1113 | $25.06M | $7.88M |
| 2026-04-16 | $0.1083 | $24.38M | $5.13M |
| 2026-04-15 | $0.1102 | $24.81M | $8.03M |
| 2026-04-14 | $0.1137 | $25.58M | $12.03M |
| 2026-04-13 | $0.1086 | $24.45M | $8.27M |
| 2026-04-12 | $0.1085 | $24.42M | $9.37M |
| 2026-04-11 | $0.0990 | $22.29M | $5.97M |
| 2026-04-10 | $0.1060 | $23.85M | $6.52M |
| 2026-04-09 | $0.1082 | $24.35M | $8.24M |
| 2026-04-08 | $0.1077 | $24.24M | $11.55M |
| 2026-04-07 | $0.1068 | $23.53M | $5.13M |
| 2026-04-06 | $0.1080 | $23.79M | $9.60M |
| 2026-04-05 | $0.1017 | $22.41M | $5.24M |
| 2026-04-04 | $0.1038 | $22.87M | $6.81M |
| 2026-04-03 | $0.1053 | $23.21M | $6.57M |
| 2026-04-02 | $0.1071 | $23.59M | $7.24M |
| 2026-04-01 | $0.1051 | $23.15M | $8.85M |
| 2026-03-31 | $0.1073 | $23.63M | $6.76M |
| 2026-03-30 | $0.1018 | $22.42M | $5.74M |
| 2026-03-29 | $0.1052 | $23.17M | $5.45M |
| 2026-03-28 | $0.1082 | $23.83M | $6.54M |
| 2026-03-27 | $0.1171 | $25.80M | $7.02M |
| 2026-03-26 | $0.1193 | $26.27M | $9.98M |
| 2026-03-25 | $0.1226 | $27.01M | $16.45M |
| 2026-03-24 | $0.1106 | $24.36M | $6.48M |
| 2026-03-23 | $0.1095 | $24.11M | $5.09M |
| 2026-03-22 | $0.1100 | $24.23M | $5.91M |
| 2026-03-21 | $0.1107 | $24.37M | $6.69M |
| 2026-03-20 | $0.1154 | $25.42M | $5.65M |
| 2026-03-19 | $0.1179 | $25.96M | $8.34M |
| 2026-03-18 | $0.1229 | $27.07M | $8.82M |
| 2026-03-17 | $0.1230 | $27.09M | $9.09M |
| 2026-03-16 | $0.1319 | $29.03M | $11.93M |
| 2026-03-15 | $0.1351 | $29.74M | $16.13M |
| 2026-03-14 | $0.1200 | $26.42M | $8.41M |
| 2026-03-13 | $0.1257 | $27.68M | $7.70M |
| 2026-03-12 | $0.1242 | $27.34M | $9.31M |
| 2026-03-11 | $0.1225 | $26.97M | $9.81M |
| 2026-03-10 | $0.1216 | $26.77M | $9.04M |
| 2026-03-09 | $0.1280 | $28.18M | $9.58M |
| 2026-03-08 | $0.1216 | $26.20M | $15.43M |
| 2026-03-07 | $0.1301 | $28.02M | $23.96M |
| 2026-03-06 | $0.1157 | $24.93M | $12.79M |
| 2026-03-05 | $0.1209 | $26.05M | $22.01M |
| 2026-03-04 | $0.1047 | $22.55M | $10.08M |
| 2026-03-03 | $0.1084 | $23.35M | $9.68M |
| 2026-03-02 | $0.1107 | $23.83M | $9.06M |
| 2026-03-01 | $0.1106 | $23.82M | $11.34M |
| 2026-02-28 | $0.1098 | $23.64M | $24.34M |
| 2026-02-27 | $0.1104 | $23.77M | $22.63M |
| 2026-02-26 | $0.1125 | $24.24M | $54.88M |
| 2026-02-25 | $0.0935 | $20.14M | $18.39M |
| 2026-02-24 | $0.1000 | $21.53M | $8.45M |
| 2026-02-23 | $0.1073 | $23.10M | $18.16M |
| 2026-02-22 | $0.1222 | $26.32M | $55.93M |
| 2026-02-21 | $0.1347 | $29.00M | $84.08M |
| 2026-02-20 | $0.1058 | $22.77M | $28.66M |
| 2026-02-19 | $0.0943 | $20.31M | $15.82M |
| 2026-02-18 | $0.0907 | $19.54M | $13.92M |
| 2026-02-17 | $0.0878 | $18.91M | $19.84M |
| 2026-02-16 | $0.0956 | $20.58M | $37.97M |
| 2026-02-15 | $0.0830 | $17.87M | $11.21M |
| 2026-02-14 | $0.0833 | $17.93M | $16.59M |
| 2026-02-13 | $0.0768 | $16.53M | $15.15M |
| 2026-02-12 | $0.0838 | $18.04M | $42.25M |
| 2026-02-11 | $0.0759 | $16.34M | $39.27M |
| 2026-02-10 | $0.0665 | $14.32M | $22.11M |
| 2026-02-09 | $0.0579 | $12.47M | $11.94M |
| 2026-02-08 | $0.0559 | $12.04M | $5.31M |
| 2026-02-07 | $0.0563 | $11.86M | $11.59M |
| 2026-02-06 | $0.0522 | $10.98M | $9.33M |
| 2026-02-05 | $0.0626 | $13.18M | $8.50M |
| 2026-02-04 | $0.0632 | $13.31M | $7.89M |
| 2026-02-03 | $0.0663 | $13.95M | $7.54M |
| 2026-02-02 | $0.0667 | $14.04M | $6.99M |
| 2026-02-01 | $0.0682 | $14.35M | $9.90M |
| 2026-01-31 | $0.0781 | $16.45M | $9.72M |
| 2026-01-30 | $0.0789 | $16.61M | $10.73M |
| 2026-01-29 | $0.0891 | $18.74M | $9.60M |
| 2026-01-28 | $0.0897 | $18.87M | $7.60M |
| 2026-01-27 | $0.0885 | $18.62M | $8.03M |
| 2026-01-26 | $0.0853 | $17.95M | $24.66M |
| 2026-01-25 | $0.0926 | $19.48M | $14.46M |
| 2026-01-24 | $0.0859 | $18.07M | $10.94M |
| 2026-01-23 | $0.0837 | $17.61M | $8.37M |
| 2026-01-22 | $0.0855 | $17.98M | $8.61M |
| 2026-01-21 | $0.0831 | $17.48M | $9.43M |
| 2026-01-20 | $0.0893 | $18.78M | $14.77M |
| 2026-01-19 | $0.0942 | $19.81M | $11.02M |
| 2026-01-18 | $0.1011 | $21.27M | $7.31M |
| 2026-01-17 | $0.1046 | $22.00M | $8.89M |
| 2026-01-16 | $0.1018 | $21.41M | $11.11M |
| 2026-01-15 | $0.1064 | $22.38M | $10.65M |
| 2026-01-14 | $0.1097 | $23.08M | $8.92M |
| 2026-01-13 | $0.1051 | $22.11M | $8.46M |
| 2026-01-12 | $0.1053 | $22.15M | $8.70M |
| 2026-01-11 | $0.1109 | $23.31M | $8.10M |
| 2026-01-10 | $0.1101 | $23.15M | $8.27M |
| 2026-01-09 | $0.1121 | $23.03M | $8.22M |
| 2026-01-08 | $0.1139 | $23.41M | $10.14M |
| 2026-01-07 | $0.1223 | $25.14M | $10.86M |
| 2026-01-06 | $0.1221 | $25.10M | $11.77M |
| 2026-01-05 | $0.1224 | $25.16M | $9.17M |
| 2026-01-04 | $0.1216 | $25.00M | $16.80M |
| 2026-01-03 | $0.1178 | $24.21M | $10.85M |
| 2026-01-02 | $0.1139 | $23.40M | $8.55M |
| 2026-01-01 | $0.1128 | $23.19M | $14.04M |
| 2025-12-31 | $0.1094 | $22.49M | $9.69M |
| 2025-12-30 | $0.1142 | $23.50M | $11.90M |
| 2025-12-29 | $0.1138 | $23.40M | $8.21M |
| 2025-12-28 | $0.1188 | $24.41M | $10.33M |
| 2025-12-27 | $0.1165 | $23.98M | $13.78M |
| 2025-12-26 | $0.1102 | $22.64M | $12.03M |
| 2025-12-25 | $0.1116 | $22.95M | $13.93M |
| 2025-12-24 | $0.1146 | $23.54M | $16.22M |
| 2025-12-23 | $0.1169 | $24.01M | $15.95M |
| 2025-12-22 | $0.1105 | $22.67M | $15.90M |
| 2025-12-21 | $0.1119 | $23.00M | $14.07M |
| 2025-12-20 | $0.1088 | $22.36M | $14.42M |
| 2025-12-19 | $0.1018 | $20.90M | $18.14M |
| 2025-12-18 | $0.1054 | $21.65M | $15.67M |
| 2025-12-17 | $0.1127 | $23.13M | $14.20M |
| 2025-12-16 | $0.1177 | $24.19M | $16.85M |
| 2025-12-15 | $0.1190 | $24.45M | $15.84M |
| 2025-12-14 | $0.1233 | $25.32M | $17.83M |
| 2025-12-13 | $0.1236 | $25.38M | $23.34M |
| 2025-12-12 | $0.1339 | $27.52M | $23.55M |
| 2025-12-11 | $0.1507 | $30.95M | $26.89M |
| 2025-12-10 | $0.1592 | $31.93M | $92.59M |
| 2025-12-09 | $0.1650 | $33.12M | $25.61M |
| 2025-12-08 | $0.1511 | $30.32M | $24.00M |
| 2025-12-07 | $0.1623 | $32.54M | $18.85M |
| 2025-12-06 | $0.1571 | $31.53M | $22.80M |
| 2025-12-05 | $0.1657 | $33.09M | $49.70M |
| 2025-12-04 | $0.1656 | $33.22M | $44.52M |
| 2025-12-03 | $0.1442 | $28.93M | $24.14M |
| 2025-12-02 | $0.1387 | $27.83M | $35.78M |
| 2025-12-01 | $0.1442 | $29.00M | $22.03M |
| 2025-11-30 | $0.1492 | $29.93M | $22.20M |
| 2025-11-29 | $0.1578 | $31.77M | $24.66M |
| 2025-11-28 | $0.1609 | $32.28M | $30.50M |
| 2025-11-27 | $0.1715 | $34.40M | $578.65M |
| 2025-11-26 | $0.1780 | $35.67M | $122.31M |
| 2025-11-25 | $0.1980 | $39.86M | $182.66M |
| 2025-11-24 | $0.1593 | $32.02M | $49.28M |
| 2025-11-23 | $0.1604 | $32.18M | $66.06M |
| 2025-11-22 | $0.1730 | $34.75M | $270.91M |
| 2025-11-21 | $0.1592 | $31.99M | $135.45M |
| 2025-11-20 | $0.1680 | $33.70M | $77.82M |
| 2025-11-19 | $0.1751 | $35.12M | $119.43M |
| 2025-11-18 | $0.1887 | $37.83M | $90.04M |
| 2025-11-17 | $0.2143 | $43.13M | $97.08M |
| 2025-11-16 | $0.2078 | $41.89M | $100.74M |
| 2025-11-15 | $0.2475 | $49.57M | $183.31M |
| 2025-11-14 | $0.2438 | $48.17M | $259.40M |
| 2025-11-13 | $0.3505 | $69.82M | $351.64M |
| 2025-11-12 | $0.4687 | $94.02M | $247.56M |
| 2025-11-11 | $1.27 | $255.51M | $2.69M |