aleph.im Historical Data

ALEPH Page 13
Download
Date Close Price change Market cap Trading volume
Jan 22, 2025 $0.12
-0.99%
$119.75 million $293,228
Jan 21, 2025 $0.121
+2.16%
$121.12 million $396,480
Jan 20, 2025 $0.119
-2.43%
$118.55 million $787,466
Jan 19, 2025 $0.121
-9.28%
$121.4 million $686,750
Jan 18, 2025 $0.134
-2.97%
$133.82 million $304,954
Jan 17, 2025 $0.138
+12.85%
$137.92 million $552,374
Jan 16, 2025 $0.122
-4.65%
$122.21 million $650,789
Jan 15, 2025 $0.128
+0.02%
$128.17 million $303,668
Jan 14, 2025 $0.128
+5.44%
$128.15 million $384,249
Jan 13, 2025 $0.122
-5.03%
$121.53 million $479,959
Jan 12, 2025 $0.128
+0.18%
$127.97 million $135,754
Jan 11, 2025 $0.128
-1.47%
$127.75 million $259,785
Jan 10, 2025 $0.13
+0.93%
$129.66 million $171,676
Jan 9, 2025 $0.128
-5.92%
$128.49 million $202,047
Jan 8, 2025 $0.137
-0.49%
$136.56 million $289,144
Jan 7, 2025 $0.137
-6.05%
$137.24 million $343,897
Jan 6, 2025 $0.146
+1.57%
$146.04 million $474,141
Jan 5, 2025 $0.144
-3.40%
$143.78 million $292,263
Jan 4, 2025 $0.149
+0.78%
$148.83 million $238,975
Jan 3, 2025 $0.148
+4.00%
$147.68 million $442,628
Jan 2, 2025 $0.142
+2.28%
$142.04 million $474,182
Jan 1, 2025 $0.139
+5.99%
$138.84 million $571,360
Dec 31, 2024 $0.131
-12.62%
$131 million $874,456
Dec 30, 2024 $0.15
+7.16%
$149.91 million $2.64 million
Dec 29, 2024 $0.14
-0.97%
$139.89 million $249,980
Dec 28, 2024 $0.141
-4.79%
$141.26 million $624,571
Dec 27, 2024 $0.148
+2.55%
$148.37 million $361,175
Dec 26, 2024 $0.145
-2.68%
$144.67 million $295,280
Dec 25, 2024 $0.149
+6.53%
$148.65 million $716,032
Dec 24, 2024 $0.14
+3.53%
$139.55 million $136,895
Dec 23, 2024 $0.135
+0.98%
$134.79 million $422,628
Dec 22, 2024 $0.133
+1.24%
$133.48 million $383,094
Dec 21, 2024 $0.132
-5.43%
$131.83 million $360,161
Dec 20, 2024 $0.139
-1.23%
$139.38 million $1.08 million
Dec 19, 2024 $0.141
-8.66%
$141.15 million $1.05 million
Dec 18, 2024 $0.155
-2.32%
$154.54 million $553,055
Dec 17, 2024 $0.158
-5.16%
$158.21 million $474,092
Dec 16, 2024 $0.167
-3.58%
$166.9 million $466,197
Dec 15, 2024 $0.173
-1.49%
$173.07 million $438,313
Dec 14, 2024 $0.176
-0.81%
$175.69 million $744,427
Dec 13, 2024 $0.177
-3.67%
$177.11 million $558,495
Dec 12, 2024 $0.184
-0.92%
$183.85 million $821,311
Dec 11, 2024 $0.186
+2.78%
$185.94 million $999,934
Dec 10, 2024 $0.181
-2.49%
$180.84 million $1.11 million
Dec 9, 2024 $0.185
-12.29%
$185.46 million $1.35 million
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