aleph.im Historical Data

ALEPH Page 10
Download
Date Close Price change Market cap Trading volume
Jan 17, 2025 $ 0.138
+12.85%
$ 137.92 million $ 552,374
Jan 16, 2025 $ 0.122
-4.65%
$ 122.21 million $ 650,789
Jan 15, 2025 $ 0.128
+0.02%
$ 128.17 million $ 303,668
Jan 14, 2025 $ 0.128
+5.44%
$ 128.15 million $ 384,249
Jan 13, 2025 $ 0.122
-5.03%
$ 121.53 million $ 479,959
Jan 12, 2025 $ 0.128
+0.18%
$ 127.97 million $ 135,754
Jan 11, 2025 $ 0.128
-1.47%
$ 127.75 million $ 259,785
Jan 10, 2025 $ 0.13
+0.93%
$ 129.66 million $ 171,676
Jan 9, 2025 $ 0.128
-5.92%
$ 128.49 million $ 202,047
Jan 8, 2025 $ 0.137
-0.49%
$ 136.56 million $ 289,144
Jan 7, 2025 $ 0.137
-6.05%
$ 137.24 million $ 343,897
Jan 6, 2025 $ 0.146
+1.57%
$ 146.04 million $ 474,141
Jan 5, 2025 $ 0.144
-3.40%
$ 143.78 million $ 292,263
Jan 4, 2025 $ 0.149
+0.78%
$ 148.83 million $ 238,975
Jan 3, 2025 $ 0.148
+4.00%
$ 147.68 million $ 442,628
Jan 2, 2025 $ 0.142
+2.28%
$ 142.04 million $ 474,182
Jan 1, 2025 $ 0.139
+5.99%
$ 138.84 million $ 571,360
Dec 31, 2024 $ 0.131
-12.62%
$ 131 million $ 874,456
Dec 30, 2024 $ 0.15
+7.16%
$ 149.91 million $ 2.64 million
Dec 29, 2024 $ 0.14
-0.97%
$ 139.89 million $ 249,980
Dec 28, 2024 $ 0.141
-4.79%
$ 141.26 million $ 624,571
Dec 27, 2024 $ 0.148
+2.55%
$ 148.37 million $ 361,175
Dec 26, 2024 $ 0.145
-2.68%
$ 144.67 million $ 295,280
Dec 25, 2024 $ 0.149
+6.53%
$ 148.65 million $ 716,032
Dec 24, 2024 $ 0.14
+3.53%
$ 139.55 million $ 136,895
Dec 23, 2024 $ 0.135
+0.98%
$ 134.79 million $ 422,628
Dec 22, 2024 $ 0.133
+1.24%
$ 133.48 million $ 383,094
Dec 21, 2024 $ 0.132
-5.43%
$ 131.83 million $ 360,161
Dec 20, 2024 $ 0.139
-1.23%
$ 139.38 million $ 1.08 million
Dec 19, 2024 $ 0.141
-8.66%
$ 141.15 million $ 1.05 million
Dec 18, 2024 $ 0.155
-2.32%
$ 154.54 million $ 553,055
Dec 17, 2024 $ 0.158
-5.16%
$ 158.21 million $ 474,092
Dec 16, 2024 $ 0.167
-3.58%
$ 166.9 million $ 466,197
Dec 15, 2024 $ 0.173
-1.49%
$ 173.07 million $ 438,313
Dec 14, 2024 $ 0.176
-0.81%
$ 175.69 million $ 744,427
Dec 13, 2024 $ 0.177
-3.67%
$ 177.11 million $ 558,495
Dec 12, 2024 $ 0.184
-0.92%
$ 183.85 million $ 821,311
Dec 11, 2024 $ 0.186
+2.78%
$ 185.94 million $ 999,934
Dec 10, 2024 $ 0.181
-2.49%
$ 180.84 million $ 1.11 million
Dec 9, 2024 $ 0.185
-12.29%
$ 185.46 million $ 1.35 million
Dec 8, 2024 $ 0.211
+3.64%
$ 211.36 million $ 1.13 million
Dec 7, 2024 $ 0.204
-0.18%
$ 203.89 million $ 1.29 million
Dec 6, 2024 $ 0.204
+9.54%
$ 204.27 million $ 4.24 million
Dec 5, 2024 $ 0.186
-2.13%
$ 186.46 million $ 2.01 million
Dec 4, 2024 $ 0.191
+4.12%
$ 190.6 million $ 1.37 million
Dec 3, 2024 $ 0.184
+7.03%
$ 183.83 million $ 1.62 million
Dec 2, 2024 $ 0.172
-6.62%
$ 171.68 million $ 1.82 million
Dec 1, 2024 $ 0.184
+2.21%
$ 183.94 million $ 1.19 million
Nov 30, 2024 $ 0.18
+6.23%
$ 180 million $ 1.17 million
Nov 29, 2024 $ 0.169
+5.44%
$ 169.32 million $ 539,301