aleph.im Historical Data

ALEPH Page 14
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 0.249
+18.36%
$ 249.37 million $ 1.94 million
Jun 30, 2024 $ 0.211
+3.03%
$ 210.7 million $ 489,105
Jun 29, 2024 $ 0.204
-5.12%
$ 204.46 million $ 508,564
Jun 28, 2024 $ 0.215
-6.70%
$ 215.48 million $ 579,605
Jun 27, 2024 $ 0.231
+2.33%
$ 230.96 million $ 650,138
Jun 26, 2024 $ 0.226
-6.40%
$ 225.7 million $ 636,587
Jun 25, 2024 $ 0.241
+3.59%
$ 241.02 million $ 869,824
Jun 24, 2024 $ 0.233
-5.78%
$ 232.67 million $ 667,450
Jun 23, 2024 $ 0.247
-1.11%
$ 246.95 million $ 422,706
Jun 22, 2024 $ 0.25
+0.84%
$ 249.72 million $ 708,497
Jun 21, 2024 $ 0.248
+2.32%
$ 247.64 million $ 625,384
Jun 20, 2024 $ 0.242
+0.95%
$ 242.02 million $ 629,337
Jun 19, 2024 $ 0.24
+1.56%
$ 239.73 million $ 440,764
Jun 18, 2024 $ 0.236
-3.27%
$ 236.08 million $ 1.04 million
Jun 17, 2024 $ 0.244
-12.37%
$ 244.39 million $ 700,734
Jun 16, 2024 $ 0.279
-1.27%
$ 278.7 million $ 353,878
Jun 15, 2024 $ 0.282
-0.30%
$ 282.4 million $ 764,244
Jun 14, 2024 $ 0.283
+2.56%
$ 283.13 million $ 1.59 million
Jun 13, 2024 $ 0.276
-0.13%
$ 276.11 million $ 960,560
Jun 12, 2024 $ 0.277
+2.51%
$ 276.67 million $ 851,186
Jun 11, 2024 $ 0.27
+2.52%
$ 269.9 million $ 1.27 million
Jun 10, 2024 $ 0.263
-2.75%
$ 263.26 million $ 546,715
Jun 9, 2024 $ 0.271
-2.14%
$ 270.83 million $ 463,553
Jun 8, 2024 $ 0.277
+2.41%
$ 276.7 million $ 623,406
Jun 7, 2024 $ 0.27
-5.59%
$ 270.42 million $ 1.1 million
Jun 6, 2024 $ 0.286
-5.13%
$ 286.44 million $ 788,438
Jun 5, 2024 $ 0.302
-0.40%
$ 301.98 million $ 980,286
Jun 4, 2024 $ 0.304
-2.19%
$ 303.97 million $ 928,548
Jun 3, 2024 $ 0.311
+3.42%
$ 310.88 million $ 990,589
Jun 2, 2024 $ 0.3
-3.79%
$ 300.41 million $ 596,902
Jun 1, 2024 $ 0.312
-4.94%
$ 312.25 million $ 887,199
May 31, 2024 $ 0.328
+9.79%
$ 327.65 million $ 1.72 million
May 30, 2024 $ 0.298
-5.91%
$ 298.46 million $ 1.53 million
May 29, 2024 $ 0.317
-3.70%
$ 317.11 million $ 1.2 million
May 28, 2024 $ 0.329
-1.02%
$ 328.93 million $ 1.09 million
May 27, 2024 $ 0.332
-1.97%
$ 332.3 million $ 1.7 million
May 26, 2024 $ 0.339
-4.58%
$ 338.84 million $ 1.58 million
May 25, 2024 $ 0.355
-4.93%
$ 355.02 million $ 935,325
May 24, 2024 $ 0.374
-2.91%
$ 373.7 million $ 930,978
May 23, 2024 $ 0.385
+0.45%
$ 384.9 million $ 1.55 million
May 22, 2024 $ 0.383
-4.75%
$ 383.12 million $ 1.19 million
May 21, 2024 $ 0.402
+1.16%
$ 402.16 million $ 2.08 million
May 20, 2024 $ 0.398
+14.40%
$ 397.79 million $ 2.16 million
May 19, 2024 $ 0.348
-5.43%
$ 347.68 million $ 1.26 million
May 18, 2024 $ 0.368
+6.64%
$ 367.67 million $ 1.18 million
May 17, 2024 $ 0.345
+1.94%
$ 344.76 million $ 1.7 million
May 16, 2024 $ 0.338
-5.60%
$ 338.2 million $ 1.47 million
May 15, 2024 $ 0.358
+6.85%
$ 358.19 million $ 1.86 million
May 14, 2024 $ 0.336
-5.19%
$ 336.11 million $ 1.49 million
May 13, 2024 $ 0.354
-2.77%
$ 354.06 million $ 1.57 million