aleph.im Historical Data

ALEPH Page 13
Download
Date Close Price change Market cap Trading volume
Aug 20, 2024 $ 0.134
-0.88%
$ 133.81 million $ 518,558
Aug 19, 2024 $ 0.135
+4.21%
$ 134.99 million $ 347,078
Aug 18, 2024 $ 0.129
-3.37%
$ 129.16 million $ 520,504
Aug 17, 2024 $ 0.134
+2.89%
$ 133.67 million $ 255,659
Aug 16, 2024 $ 0.13
+5.30%
$ 129.92 million $ 207,752
Aug 15, 2024 $ 0.123
-5.61%
$ 123.38 million $ 216,889
Aug 14, 2024 $ 0.131
-2.99%
$ 130.71 million $ 269,003
Aug 13, 2024 $ 0.135
-1.60%
$ 134.74 million $ 438,950
Aug 12, 2024 $ 0.137
+7.47%
$ 136.87 million $ 293,346
Aug 11, 2024 $ 0.127
-3.42%
$ 127.35 million $ 206,194
Aug 10, 2024 $ 0.132
+6.06%
$ 131.92 million $ 194,167
Aug 9, 2024 $ 0.123
-5.02%
$ 123.03 million $ 255,032
Aug 8, 2024 $ 0.13
+9.04%
$ 129.52 million $ 326,771
Aug 7, 2024 $ 0.119
-4.90%
$ 118.68 million $ 318,082
Aug 6, 2024 $ 0.125
+8.53%
$ 124.79 million $ 556,901
Aug 5, 2024 $ 0.115
-10.45%
$ 114.91 million $ 984,374
Aug 4, 2024 $ 0.128
-8.00%
$ 128.35 million $ 975,468
Aug 3, 2024 $ 0.14
-1.41%
$ 139.52 million $ 621,598
Aug 2, 2024 $ 0.142
-9.94%
$ 141.52 million $ 394,071
Aug 1, 2024 $ 0.157
-2.98%
$ 157.14 million $ 821,863
Jul 31, 2024 $ 0.164
-10.29%
$ 163.71 million $ 710,498
Jul 30, 2024 $ 0.182
-2.89%
$ 182.48 million $ 309,667
Jul 29, 2024 $ 0.188
-4.25%
$ 187.84 million $ 502,263
Jul 28, 2024 $ 0.197
+8.48%
$ 196.58 million $ 1.82 million
Jul 27, 2024 $ 0.181
-1.92%
$ 181.21 million $ 221,374
Jul 26, 2024 $ 0.185
+0.92%
$ 184.76 million $ 247,555
Jul 25, 2024 $ 0.183
-1.49%
$ 182.92 million $ 260,503
Jul 24, 2024 $ 0.186
-4.39%
$ 185.68 million $ 388,917
Jul 23, 2024 $ 0.194
-3.64%
$ 194.2 million $ 335,117
Jul 22, 2024 $ 0.202
-5.41%
$ 201.54 million $ 11.9 million
Jul 21, 2024 $ 0.213
+5.08%
$ 213.07 million $ 1.05 million
Jul 20, 2024 $ 0.203
+3.44%
$ 202.77 million $ 458,189
Jul 19, 2024 $ 0.196
+7.11%
$ 195.9 million $ 604,073
Jul 18, 2024 $ 0.183
-6.76%
$ 182.92 million $ 1.05 million
Jul 17, 2024 $ 0.196
-4.37%
$ 196.18 million $ 497,390
Jul 16, 2024 $ 0.205
-3.09%
$ 205.05 million $ 764,331
Jul 15, 2024 $ 0.212
+16.33%
$ 211.72 million $ 1.51 million
Jul 14, 2024 $ 0.183
+0.54%
$ 183.26 million $ 317,723
Jul 13, 2024 $ 0.183
-1.24%
$ 183.21 million $ 351,276
Jul 12, 2024 $ 0.186
+0.24%
$ 185.5 million $ 1.02 million
Jul 11, 2024 $ 0.184
-0.52%
$ 184.38 million $ 465,827
Jul 10, 2024 $ 0.185
-2.01%
$ 185.39 million $ 437,850
Jul 9, 2024 $ 0.189
+5.07%
$ 189.15 million $ 709,201
Jul 8, 2024 $ 0.18
-0.96%
$ 180.02 million $ 513,633
Jul 7, 2024 $ 0.182
-5.34%
$ 181.75 million $ 356,738
Jul 6, 2024 $ 0.192
+4.37%
$ 192.01 million $ 587,301
Jul 5, 2024 $ 0.184
-10.71%
$ 183.92 million $ 1.35 million
Jul 4, 2024 $ 0.206
+3.39%
$ 206.13 million $ 1.1 million
Jul 3, 2024 $ 0.199
-16.08%
$ 199.33 million $ 1.02 million
Jul 2, 2024 $ 0.238
-4.76%
$ 237.51 million $ 693,612