aleph.im Historical Data

ALEPH Page 12
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.211
+3.64%
$ 211.36 million $ 1.13 million
Dec 7, 2024 $ 0.204
-0.18%
$ 203.89 million $ 1.29 million
Dec 6, 2024 $ 0.204
+9.54%
$ 204.27 million $ 4.24 million
Dec 5, 2024 $ 0.186
-2.13%
$ 186.46 million $ 2.01 million
Dec 4, 2024 $ 0.191
+4.12%
$ 190.6 million $ 1.37 million
Dec 3, 2024 $ 0.184
+7.03%
$ 183.83 million $ 1.62 million
Dec 2, 2024 $ 0.172
-6.62%
$ 171.68 million $ 1.82 million
Dec 1, 2024 $ 0.184
+2.21%
$ 183.94 million $ 1.19 million
Nov 30, 2024 $ 0.18
+6.23%
$ 180 million $ 1.17 million
Nov 29, 2024 $ 0.169
+5.44%
$ 169.32 million $ 539,301
Nov 28, 2024 $ 0.16
-1.38%
$ 160.32 million $ 443,979
Nov 27, 2024 $ 0.163
-0.04%
$ 162.56 million $ 563,679
Nov 26, 2024 $ 0.163
+6.94%
$ 162.61 million $ 371,589
Nov 25, 2024 $ 0.152
-1.24%
$ 152.06 million $ 528,120
Nov 24, 2024 $ 0.154
-1.75%
$ 153.97 million $ 836,731
Nov 23, 2024 $ 0.157
+2.23%
$ 156.77 million $ 477,790
Nov 22, 2024 $ 0.153
+2.39%
$ 153.35 million $ 746,714
Nov 21, 2024 $ 0.15
+1.96%
$ 149.72 million $ 862,855
Nov 20, 2024 $ 0.147
-3.85%
$ 146.82 million $ 304,282
Nov 19, 2024 $ 0.153
-1.75%
$ 152.71 million $ 711,904
Nov 18, 2024 $ 0.155
-0.20%
$ 155.37 million $ 867,408
Nov 17, 2024 $ 0.156
-0.54%
$ 155.7 million $ 167,104
Nov 16, 2024 $ 0.157
-2.83%
$ 156.53 million $ 348,224
Nov 15, 2024 $ 0.161
+4.94%
$ 161.1 million $ 295,866
Nov 14, 2024 $ 0.154
-4.79%
$ 153.52 million $ 161,715
Nov 13, 2024 $ 0.161
-3.71%
$ 161.24 million $ 395,942
Nov 12, 2024 $ 0.168
-9.18%
$ 167.58 million $ 3.8 million
Nov 11, 2024 $ 0.185
+1.75%
$ 185.25 million $ 686,192
Nov 10, 2024 $ 0.183
+5.89%
$ 183.18 million $ 1.77 million
Nov 9, 2024 $ 0.173
+5.67%
$ 173.07 million $ 608,820
Nov 8, 2024 $ 0.164
-2.79%
$ 164.09 million $ 706,232
Nov 7, 2024 $ 0.169
-0.68%
$ 168.8 million $ 1.12 million
Nov 6, 2024 $ 0.17
+5.39%
$ 169.97 million $ 928,730
Nov 5, 2024 $ 0.161
-1.73%
$ 161.42 million $ 415,411
Nov 4, 2024 $ 0.164
-4.59%
$ 164.26 million $ 245,413
Nov 3, 2024 $ 0.172
-4.85%
$ 172.15 million $ 576,800
Nov 2, 2024 $ 0.181
-3.65%
$ 180.92 million $ 318,641
Nov 1, 2024 $ 0.184
-1.51%
$ 184.26 million $ 3.31 million
Oct 31, 2024 $ 0.187
-5.98%
$ 187.1 million $ 254,263
Oct 30, 2024 $ 0.199
-3.23%
$ 199 million $ 292,098
Oct 29, 2024 $ 0.206
-1.61%
$ 205.65 million $ 1.19 million
Oct 28, 2024 $ 0.209
-4.20%
$ 209.02 million $ 317,702
Oct 27, 2024 $ 0.218
+1.39%
$ 217.7 million $ 260,229
Oct 26, 2024 $ 0.212
-3.65%
$ 212.19 million $ 3,972
Oct 25, 2024 $ 0.222
-11.02%
$ 221.73 million $ 456,172
Oct 24, 2024 $ 0.249
+16.93%
$ 249.19 million $ 27,212
Oct 23, 2024 $ 0.213
-17.49%
$ 213.12 million $ 1.18 million
Oct 22, 2024 $ 0.258
+2.64%
$ 258.26 million $ 149,667
Oct 21, 2024 $ 0.252
-9.03%
$ 251.64 million $ 619,737
Oct 20, 2024 $ 0.277
+3.97%
$ 276.61 million $ 250,052