aleph.im Historical Data

ALEPH Page 10
Download
Date Close Price change Market cap Trading volume
Mar 24, 11 PM $ 0.0207
+0.07%
$ 20.68 million $ 159,926
Mar 24, 10 PM $ 0.0207
-2.22%
$ 20.67 million $ 156,514
Mar 24, 9 PM $ 0.0211
-1.17%
$ 21.14 million $ 141,167
Mar 24, 8 PM $ 0.0214
-0.02%
$ 21.39 million $ 133,193
Mar 24, 7 PM $ 0.0214
-0.20%
$ 21.4 million $ 141,002
Mar 24, 6 PM $ 0.0214
-0.83%
$ 21.44 million $ 156,917
Mar 24, 5 PM $ 0.0216
-0.17%
$ 21.62 million $ 156,041
Mar 24, 4 PM $ 0.0217
+1.06%
$ 21.66 million $ 148,104
Mar 24, 3 PM $ 0.0214
+0.50%
$ 21.43 million $ 149,910
Mar 24, 2 PM $ 0.0213
-0.26%
$ 21.32 million $ 150,455
Mar 24, 1 PM $ 0.0214
+0.63%
$ 21.38 million $ 148,566
Mar 24, 12 PM $ 0.0212
-0.16%
$ 21.25 million $ 149,829
Mar 24, 11 AM $ 0.0213
+0.17%
$ 21.28 million $ 158,653
Mar 24, 10 AM $ 0.0212
+0.02%
$ 21.24 million $ 162,669
Mar 24, 9 AM $ 0.0212
-0.02%
$ 21.24 million $ 168,944
Mar 24, 8 AM $ 0.0212
-0.08%
$ 21.24 million $ 180,011
Mar 24, 7 AM $ 0.0213
-2.29%
$ 21.26 million $ 178,457
Mar 24, 6 AM $ 0.0218
-0.02%
$ 21.76 million $ 171,011
Mar 24, 5 AM $ 0.0218
-0.80%
$ 21.76 million $ 172,338
Mar 24, 4 AM $ 0.0219
-1.59%
$ 21.94 million $ 167,985
Mar 24, 3 AM $ 0.0223
-0.29%
$ 22.3 million $ 160,464
Mar 24, 2 AM $ 0.0224
-0.22%
$ 22.36 million $ 164,673
Mar 24, 1 AM $ 0.0224
+2.68%
$ 22.41 million $ 169,004
Mar 24, 12 AM $ 0.0218
-0.14%
$ 21.83 million $ 174,457
Mar 23, 11 PM $ 0.0219
-0.71%
$ 21.86 million $ 205,454
Mar 23, 10 PM $ 0.022
+0.57%
$ 22.01 million $ 218,102
Mar 23, 9 PM $ 0.0219
+0.45%
$ 21.89 million $ 235,313
Mar 23, 8 PM $ 0.0218
+1.25%
$ 21.79 million $ 242,251
Mar 23, 7 PM $ 0.0215
-3.28%
$ 21.52 million $ 239,663
Mar 23, 6 PM $ 0.0222
-0.02%
$ 22.25 million $ 234,827
Mar 23, 5 PM $ 0.0223
-0.83%
$ 22.25 million $ 227,490
Mar 23, 4 PM $ 0.0224
+0.19%
$ 22.44 million $ 227,043
Mar 23, 3 PM $ 0.0224
+1.70%
$ 22.4 million $ 231,917
Mar 23, 2 PM $ 0.022
-0.03%
$ 22.02 million $ 223,512
Mar 23, 1 PM $ 0.022
+0.53%
$ 22.03 million $ 234,514
Mar 23, 12 PM $ 0.0219
-1.19%
$ 21.91 million $ 232,312
Mar 23, 11 AM $ 0.0222
-0.87%
$ 22.17 million $ 221,545
Mar 23, 10 AM $ 0.0224
+2.22%
$ 22.37 million $ 215,691
Mar 23, 9 AM $ 0.0219
+3.77%
$ 21.88 million $ 204,556
Mar 23, 8 AM $ 0.0211
+0.23%
$ 21.09 million $ 195,348
Mar 23, 7 AM $ 0.021
+0.15%
$ 21.04 million $ 196,581
Mar 23, 6 AM $ 0.021
+0.21%
$ 21 million $ 197,501
Mar 23, 5 AM $ 0.021
-0.25%
$ 20.96 million $ 197,800
Mar 23, 4 AM $ 0.021
-0.23%
$ 21.01 million $ 197,708
Mar 23, 3 AM $ 0.0211
-0.30%
$ 21.06 million $ 198,788
Mar 23, 2 AM $ 0.0211
-3.36%
$ 21.13 million $ 199,433
Mar 23, 1 AM $ 0.0219
+0.13%
$ 21.86 million $ 193,940
Mar 23, 12 AM $ 0.0218
+9.95%
$ 21.83 million $ 195,593
Mar 22, 11 PM $ 0.0199
+0.49%
$ 19.86 million $ 160,052
Mar 22, 10 PM $ 0.0198
-6.28%
$ 19.76 million $ 149,068