aleph.im Historical Data

ALEPH Page 11
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $0.0654
+1.48%
$65.43 million $166,228
May 1, 2025 $0.0645
+2.71%
$64.47 million $168,093
Apr 30, 2025 $0.0628
+0.44%
$62.77 million $147,059
Apr 29, 2025 $0.0623
-3.19%
$62.3 million $91,308
Apr 28, 2025 $0.0644
+4.24%
$64.4 million $160,428
Apr 27, 2025 $0.0617
-3.93%
$61.74 million $123,651
Apr 26, 2025 $0.0643
+2.07%
$64.27 million $209,678
Apr 25, 2025 $0.063
+3.54%
$63 million $298,990
Apr 24, 2025 $0.0608
-1.11%
$60.85 million $103,190
Apr 23, 2025 $0.0615
-3.85%
$61.53 million $210,004
Apr 22, 2025 $0.064
-2.40%
$64 million $417,878
Apr 21, 2025 $0.0656
+8.19%
$65.59 million $536,033
Apr 20, 2025 $0.0606
+2.83%
$60.62 million $216,067
Apr 19, 2025 $0.059
-0.84%
$58.95 million $207,229
Apr 18, 2025 $0.0595
-2.57%
$59.46 million $203,810
Apr 17, 2025 $0.0611
-1.39%
$61.05 million $230,226
Apr 16, 2025 $0.0619
+5.15%
$61.92 million $263,599
Apr 15, 2025 $0.0589
-12.10%
$58.88 million $3.69 million
Apr 14, 2025 $0.067
+20.73%
$66.98 million $1.32 million
Apr 13, 2025 $0.0555
+2.37%
$55.49 million $395,770
Apr 12, 2025 $0.0542
+15.08%
$54.21 million $268,949
Apr 11, 2025 $0.0471
+5.03%
$47.1 million $210,737
Apr 10, 2025 $0.0448
-5.17%
$44.85 million $183,913
Apr 9, 2025 $0.0473
+2.11%
$47.3 million $255,575
Apr 8, 2025 $0.0463
+4.21%
$46.34 million $251,049
Apr 7, 2025 $0.0445
-1.33%
$44.48 million $286,702
Apr 6, 2025 $0.045
-16.79%
$45.02 million $184,606
Apr 5, 2025 $0.0541
-7.51%
$54.1 million $201,668
Apr 4, 2025 $0.0585
+1.38%
$58.46 million $176,302
Apr 3, 2025 $0.0577
-1.58%
$57.74 million $184,688
Apr 2, 2025 $0.0587
-2.77%
$58.66 million $123,598
Apr 1, 2025 $0.0603
-0.42%
$60.33 million $149,860
Mar 31, 2025 $0.0606
-0.62%
$60.58 million $107,410
Mar 30, 2025 $0.061
+0.21%
$60.96 million $141,698
Mar 29, 2025 $0.0608
-4.10%
$60.83 million $140,182
Mar 28, 2025 $0.0634
-1.66%
$63.44 million $180,700
Mar 27, 2025 $0.0644
-1.19%
$64.41 million $106,929
Mar 26, 2025 $0.0652
-4.45%
$65.19 million $160,032
Mar 25, 2025 $0.0682
-1.44%
$68.23 million $179,027
Mar 24, 2025 $0.0692
+6.54%
$69.23 million $152,506
Mar 23, 2025 $0.065
-1.62%
$64.98 million $90,479
Mar 22, 2025 $0.0661
-3.77%
$66.07 million $160,575
Mar 21, 2025 $0.0687
+4.66%
$68.66 million $256,176
Mar 20, 2025 $0.0656
-1.50%
$65.6 million $155,435
Mar 19, 2025 $0.0665
+2.14%
$66.52 million $141,897
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