aleph.im Historical Data

ALEPH Page 10
Download
Date Close Price change Market cap Trading volume
May 23, 6 PM $ 0.0157
+0.15%
$ 15.66 million $ 101,737
May 23, 5 PM $ 0.0156
-0.01%
$ 15.63 million $ 100,972
May 23, 4 PM $ 0.0156
-0.68%
$ 15.63 million $ 105,558
May 23, 3 PM $ 0.0157
+0.04%
$ 15.74 million $ 103,442
May 23, 2 PM $ 0.0157
-0.01%
$ 15.73 million $ 100,083
May 23, 1 PM $ 0.0157
-0.33%
$ 15.73 million $ 99,653
May 23, 12 PM $ 0.0158
-1.25%
$ 15.79 million $ 109,862
May 23, 11 AM $ 0.016
-0.18%
$ 15.99 million $ 102,777
May 23, 10 AM $ 0.016
-0.10%
$ 16.02 million $ 108,484
May 23, 9 AM $ 0.016
-0.59%
$ 16.03 million $ 125,430
May 23, 8 AM $ 0.0161
-0.13%
$ 16.12 million $ 126,347
May 23, 7 AM $ 0.0162
-0.53%
$ 16.15 million $ 116,212
May 23, 6 AM $ 0.0162
-0.10%
$ 16.24 million $ 115,819
May 23, 5 AM $ 0.0163
+0.42%
$ 16.26 million $ 116,702
May 23, 4 AM $ 0.0162
+0.09%
$ 16.19 million $ 116,763
May 23, 3 AM $ 0.0162
-0.07%
$ 16.17 million $ 119,558
May 23, 2 AM $ 0.0162
+0.08%
$ 16.18 million $ 119,297
May 23, 1 AM $ 0.0162
+0.00%
$ 16.17 million $ 121,394
May 23, 12 AM $ 0.0162
-0.45%
$ 16.17 million $ 122,781
May 22, 11 PM $ 0.0162
+0.16%
$ 16.24 million $ 123,416
May 22, 10 PM $ 0.0162
+0.02%
$ 16.22 million $ 124,255
May 22, 9 PM $ 0.0162
+0.04%
$ 16.21 million $ 130,854
May 22, 8 PM $ 0.0162
-0.21%
$ 16.21 million $ 132,993
May 22, 7 PM $ 0.0162
-0.14%
$ 16.24 million $ 136,335
May 22, 6 PM $ 0.0163
-0.17%
$ 16.26 million $ 136,651
May 22, 5 PM $ 0.0163
-0.09%
$ 16.29 million $ 137,887
May 22, 4 PM $ 0.0163
+0.04%
$ 16.31 million $ 137,818
May 22, 3 PM $ 0.0163
+0.05%
$ 16.3 million $ 140,510
May 22, 2 PM $ 0.0163
-0.60%
$ 16.29 million $ 144,112
May 22, 1 PM $ 0.0164
+0.93%
$ 16.41 million $ 149,172
May 22, 12 PM $ 0.0163
+0.24%
$ 16.26 million $ 135,625
May 22, 11 AM $ 0.0162
+0.03%
$ 16.22 million $ 137,616
May 22, 10 AM $ 0.0162
+0.60%
$ 16.21 million $ 133,141
May 22, 9 AM $ 0.0161
-0.48%
$ 16.11 million $ 117,378
May 22, 8 AM $ 0.0162
+0.04%
$ 16.19 million $ 119,888
May 22, 7 AM $ 0.0162
-0.26%
$ 16.19 million $ 119,968
May 22, 6 AM $ 0.0162
+0.08%
$ 16.23 million $ 117,437
May 22, 5 AM $ 0.0162
-0.43%
$ 16.21 million $ 116,588
May 22, 4 AM $ 0.0163
-0.34%
$ 16.28 million $ 116,002
May 22, 3 AM $ 0.0163
-0.01%
$ 16.34 million $ 115,579
May 22, 2 AM $ 0.0163
+0.09%
$ 16.34 million $ 109,672
May 22, 1 AM $ 0.0163
-0.14%
$ 16.33 million $ 109,142
May 22, 12 AM $ 0.0164
+0.13%
$ 16.35 million $ 109,937
May 21, 11 PM $ 0.0163
+0.09%
$ 16.33 million $ 114,080
May 21, 10 PM $ 0.0163
-0.24%
$ 16.31 million $ 113,184
May 21, 9 PM $ 0.0164
+0.35%
$ 16.35 million $ 110,238
May 21, 8 PM $ 0.0163
+0.05%
$ 16.3 million $ 107,730
May 21, 7 PM $ 0.0163
+0.22%
$ 16.29 million $ 108,167
May 21, 6 PM $ 0.0163
+0.40%
$ 16.25 million $ 106,822
May 21, 5 PM $ 0.0162
+0.11%
$ 16.19 million $ 105,475