aleph.im Historical Data

ALEPH Page 10
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 0.0651
-5.13%
$ 65.12 million $ 124,751
Mar 17, 2025 $ 0.0686
+2.90%
$ 68.65 million $ 166,877
Mar 16, 2025 $ 0.0667
-2.10%
$ 66.71 million $ 339,490
Mar 15, 2025 $ 0.0681
-2.15%
$ 68.15 million $ 118,220
Mar 14, 2025 $ 0.0707
+4.61%
$ 70.74 million $ 122,540
Mar 13, 2025 $ 0.0676
-1.78%
$ 67.63 million $ 137,956
Mar 12, 2025 $ 0.0688
+4.30%
$ 68.85 million $ 296,988
Mar 11, 2025 $ 0.066
+7.91%
$ 66.01 million $ 248,382
Mar 10, 2025 $ 0.0612
-5.28%
$ 61.17 million $ 176,958
Mar 9, 2025 $ 0.0646
-6.00%
$ 64.56 million $ 150,758
Mar 8, 2025 $ 0.0687
-1.06%
$ 68.73 million $ 127,686
Mar 7, 2025 $ 0.0695
-5.09%
$ 69.46 million $ 297,852
Mar 6, 2025 $ 0.0732
+3.42%
$ 73.19 million $ 864,065
Mar 5, 2025 $ 0.0708
+13.10%
$ 70.78 million $ 330,072
Mar 4, 2025 $ 0.0626
-1.31%
$ 62.62 million $ 283,193
Mar 3, 2025 $ 0.0634
-11.49%
$ 63.43 million $ 397,455
Mar 2, 2025 $ 0.0717
+5.59%
$ 71.71 million $ 263,145
Mar 1, 2025 $ 0.0678
-6.78%
$ 67.81 million $ 167,873
Feb 28, 2025 $ 0.0728
-4.22%
$ 72.76 million $ 288,255
Feb 27, 2025 $ 0.076
-5.93%
$ 75.97 million $ 198,487
Feb 26, 2025 $ 0.0808
-10.48%
$ 80.78 million $ 272,538
Feb 25, 2025 $ 0.0902
-6.45%
$ 90.23 million $ 452,435
Feb 24, 2025 $ 0.0964
+3.43%
$ 96.45 million $ 1.15 million
Feb 23, 2025 $ 0.0932
+11.08%
$ 93.2 million $ 692,811
Feb 22, 2025 $ 0.0839
+0.40%
$ 83.9 million $ 132,941
Feb 21, 2025 $ 0.0836
-6.12%
$ 83.58 million $ 187,946
Feb 20, 2025 $ 0.089
+0.12%
$ 89.02 million $ 157,862
Feb 19, 2025 $ 0.0889
-0.09%
$ 88.91 million $ 115,216
Feb 18, 2025 $ 0.089
-2.38%
$ 88.99 million $ 203,944
Feb 17, 2025 $ 0.0912
+0.04%
$ 91.17 million $ 123,872
Feb 16, 2025 $ 0.0911
-0.83%
$ 91.13 million $ 189,086
Feb 15, 2025 $ 0.0919
-1.10%
$ 91.89 million $ 104,043
Feb 14, 2025 $ 0.0929
-5.95%
$ 92.91 million $ 167,909
Feb 13, 2025 $ 0.0988
+3.09%
$ 98.79 million $ 172,654
Feb 12, 2025 $ 0.0958
+8.29%
$ 95.82 million $ 509,079
Feb 11, 2025 $ 0.0885
+2.01%
$ 88.49 million $ 208,007
Feb 10, 2025 $ 0.0867
+3.97%
$ 86.75 million $ 152,558
Feb 9, 2025 $ 0.0834
-1.45%
$ 83.4 million $ 162,230
Feb 8, 2025 $ 0.0847
-0.81%
$ 84.65 million $ 148,993
Feb 7, 2025 $ 0.0853
-3.43%
$ 85.34 million $ 349,559
Feb 6, 2025 $ 0.0888
-5.96%
$ 88.85 million $ 246,749
Feb 5, 2025 $ 0.0944
+10.14%
$ 94.45 million $ 482,632
Feb 4, 2025 $ 0.0858
-6.79%
$ 85.78 million $ 310,483
Feb 3, 2025 $ 0.092
-3.74%
$ 92 million $ 470,625
Feb 2, 2025 $ 0.0956
-3.90%
$ 95.56 million $ 289,012
Feb 1, 2025 $ 0.0994
-7.73%
$ 99.38 million $ 133,882
Jan 31, 2025 $ 0.108
-1.79%
$ 107.68 million $ 295,237
Jan 30, 2025 $ 0.11
+1.87%
$ 109.67 million $ 407,122
Jan 29, 2025 $ 0.108
+10.18%
$ 107.66 million $ 244,374
Jan 28, 2025 $ 0.0977
-8.25%
$ 97.71 million $ 162,628