aleph.im Historical Data

ALEPH
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 0.0126
-19.72%
$ 12.65 million $ 605,065
May 25 $ 0.016
+0.75%
$ 15.75 million $ 474,127
May 18 $ 0.0162
-5.11%
$ 15.9 million $ 589,980
May 11 $ 0.017
-1.77%
$ 17.11 million $ 584,575
May 4 $ 0.0173
+2.77%
$ 17.3 million $ 759,392
Apr 27 $ 0.0168
-6.86%
$ 16.83 million $ 254,401
Apr 20 $ 0.0177
-13.10%
$ 18.07 million $ 1.03 million
Apr 13 $ 0.0208
-0.59%
$ 20.42 million $ 823,644
Apr 6 $ 0.0222
+3.80%
$ 20.97 million $ 1.05 million
Mar 30 $ 0.0214
+0.23%
$ 21.37 million $ 891,840
Mar 23 $ 0.0213
+7.36%
$ 21.32 million $ 1.06 million
Mar 16 $ 0.0199
-10.99%
$ 19.86 million $ 1.23 million
Mar 9 $ 0.0223
+9.27%
$ 22.31 million $ 1.32 million
Mar 2 $ 0.0203
-0.11%
$ 20.42 million $ 904,652
Feb 23 $ 0.0203
-3.20%
$ 20.31 million $ 960,608
Feb 16 $ 0.0217
-11.23%
$ 20.98 million $ 1.18 million
Feb 9 $ 0.0243
+1.84%
$ 24.43 million $ 1.01 million
Feb 2 $ 0.023
-10.74%
$ 23.89 million $ 1.31 million
Jan 26 $ 0.0252
-13.16%
$ 25.79 million $ 1.18 million
Jan 19 $ 0.0315
-9.45%
$ 29.06 million $ 1.03 million
Jan 12 $ 0.0358
+7.08%
$ 34.85 million $ 2.22 million
Jan 5 $ 0.0332
-21.52%
$ 33.36 million $ 2.9 million
Dec 29 $ 0.0303
+0.95%
$ 42.32 million $ 1.74 million
Dec 22 $ 0.0321
+13.29%
$ 30.06 million $ 5.69 million
Dec 15 $ 0.0286
-18.40%
$ 28.35 million $ 1.4 million
Dec 8 $ 0.0349
-6.82%
$ 35 million $ 1.6 million
Dec 1 $ 0.038
+3.19%
$ 37.3 million $ 1.6 million
Nov 24 $ 0.0381
+4.44%
$ 36.78 million $ 1.3 million
Nov 17 $ 0.0357
-29.95%
$ 36.44 million $ 1.54 million
Nov 10 $ 0.0463
-13.46%
$ 50.98 million $ 1.16 million
Nov 3 $ 0.0507
-9.40%
$ 53.55 million $ 1.47 million
Oct 27 $ 0.0573
-6.38%
$ 55.87 million $ 2.59 million
Oct 20 $ 0.0575
+10.88%
$ 61.22 million $ 6.82 million
Oct 13 $ 0.0519
-11.11%
$ 51.81 million $ 736,591
Oct 6 $ 0.0542
-22.08%
$ 58.36 million $ 1 million
Sep 29 $ 0.0719
+4.68%
$ 69.51 million $ 1.42 million
Sep 22 $ 0.0698
-5.26%
$ 68.64 million $ 789,719
Sep 15 $ 0.0778
-1.08%
$ 73.68 million $ 940,168
Sep 8 $ 0.0832
+8.58%
$ 78.66 million $ 1.55 million
Sep 1 $ 0.072
-3.22%
$ 76.62 million $ 2.06 million
Aug 25 $ 0.0779
+3.50%
$ 73.56 million $ 7.61 million
Aug 18 $ 0.0749
-1.43%
$ 75.31 million $ 980,757
Aug 11 $ 0.076
-5.58%
$ 76.03 million $ 1.7 million
Aug 4 $ 0.0808
+4.80%
$ 80.52 million $ 2.52 million
Jul 28 $ 0.0771
-2.19%
$ 77.14 million $ 4.06 million
Jul 21 $ 0.0783
-12.96%
$ 78.87 million $ 2.69 million
Jul 14 $ 0.0929
+2.31%
$ 90 million $ 9.13 million
Jul 7 $ 0.0722
+19.16%
$ 90.79 million $ 4.17 million
Jun 30 $ 0.061
-5.17%
$ 60.62 million $ 5.95 million
Jun 23 $ 0.0694
+44.28%
$ 64.33 million $ 6.75 million
Download