aleph.im Historical Data

ALEPH Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.156
-3.24%
$ 156.03 million $ 396,235
Oct 8, 2024 $ 0.161
+5.04%
$ 161.3 million $ 228,613
Oct 7, 2024 $ 0.153
+0.04%
$ 153.17 million $ 111,003
Oct 6, 2024 $ 0.153
-7.55%
$ 153.11 million $ 361,637
Oct 5, 2024 $ 0.166
-1.29%
$ 166.37 million $ 78,787
Oct 4, 2024 $ 0.168
+10.48%
$ 168.48 million $ 138,711
Oct 3, 2024 $ 0.152
+1.37%
$ 152.5 million $ 169,366
Oct 2, 2024 $ 0.151
-2.19%
$ 150.52 million $ 164,116
Oct 1, 2024 $ 0.154
-9.16%
$ 153.89 million $ 319,940
Sep 30, 2024 $ 0.169
-6.25%
$ 169.42 million $ 386,784
Sep 29, 2024 $ 0.181
+1.02%
$ 181.09 million $ 173,520
Sep 28, 2024 $ 0.179
-5.36%
$ 179.23 million $ 234,465
Sep 27, 2024 $ 0.189
-4.31%
$ 189.14 million $ 190,308
Sep 26, 2024 $ 0.196
+6.97%
$ 196.38 million $ 326,517
Sep 25, 2024 $ 0.183
-2.81%
$ 183.09 million $ 199,889
Sep 24, 2024 $ 0.188
+1.39%
$ 188.12 million $ 132,048
Sep 23, 2024 $ 0.186
-0.01%
$ 185.67 million $ 258,472
Sep 22, 2024 $ 0.185
+2.25%
$ 185.35 million $ 501,179
Sep 21, 2024 $ 0.182
+4.31%
$ 182.1 million $ 198,841
Sep 20, 2024 $ 0.175
-1.53%
$ 174.58 million $ 264,925
Sep 19, 2024 $ 0.177
+17.02%
$ 177.29 million $ 383,753
Sep 18, 2024 $ 0.152
+3.19%
$ 151.56 million $ 212,253
Sep 17, 2024 $ 0.146
-2.37%
$ 145.75 million $ 459,400
Sep 16, 2024 $ 0.146
-9.53%
$ 145.98 million $ 214,735
Sep 15, 2024 $ 0.161
-4.16%
$ 161.36 million $ 78,528
Sep 14, 2024 $ 0.168
+0.96%
$ 168.36 million $ 156,699
Sep 13, 2024 $ 0.167
-1.36%
$ 166.77 million $ 159,054
Sep 12, 2024 $ 0.169
+5.47%
$ 169.07 million $ 454,655
Sep 11, 2024 $ 0.16
+15.37%
$ 160.25 million $ 923,797
Sep 10, 2024 $ 0.139
+0.06%
$ 138.9 million $ 355,112
Sep 9, 2024 $ 0.139
+3.16%
$ 138.83 million $ 647,414
Sep 8, 2024 $ 0.135
+2.15%
$ 134.55 million $ 74,264
Sep 7, 2024 $ 0.132
+1.45%
$ 131.72 million $ 99,723
Sep 6, 2024 $ 0.13
-1.62%
$ 129.83 million $ 169,521
Sep 5, 2024 $ 0.132
-4.82%
$ 131.98 million $ 217,063
Sep 4, 2024 $ 0.139
-2.14%
$ 138.66 million $ 332,019
Sep 3, 2024 $ 0.142
-3.86%
$ 141.59 million $ 133,395
Sep 2, 2024 $ 0.147
+3.69%
$ 147.26 million $ 200,514
Sep 1, 2024 $ 0.142
-5.96%
$ 142.02 million $ 269,801
Aug 31, 2024 $ 0.151
-3.59%
$ 151.04 million $ 192,872
Aug 30, 2024 $ 0.157
-1.59%
$ 156.65 million $ 177,393
Aug 29, 2024 $ 0.159
-2.82%
$ 159.2 million $ 311,510
Aug 28, 2024 $ 0.164
-3.04%
$ 163.8 million $ 553,985
Aug 27, 2024 $ 0.169
-7.79%
$ 168.94 million $ 476,298
Aug 26, 2024 $ 0.183
+3.55%
$ 183.21 million $ 447,022
Aug 25, 2024 $ 0.177
-7.96%
$ 176.86 million $ 1.68 million
Aug 24, 2024 $ 0.191
+24.78%
$ 190.7 million $ 2 million
Aug 23, 2024 $ 0.153
+8.37%
$ 152.85 million $ 289,431
Aug 22, 2024 $ 0.141
+0.64%
$ 140.87 million $ 307,980
Aug 21, 2024 $ 0.14
+4.61%
$ 139.97 million $ 307,571