aleph.im Historical Data

ALEPH Page 14
Download
Date Close Price change Market cap Trading volume
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
Oct 19, 2024 $0.266
+25.81%
$265.65 million $1.32 million
Oct 18, 2024 $0.213
+0.67%
$213.23 million $508,988
Oct 17, 2024 $0.212
+19.72%
$212.06 million $721,404
Oct 16, 2024 $0.177
-84.97%
$177.17 million $243,171
Oct 15, 2024 $1.23
+614.55%
$1.23 billion $15,486