aleph.im Historical Data

ALEPH Page 15
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $0.172
+1.76%
$171.5 million $818,946
Oct 13, 2024 $0.169
-3.61%
$168.51 million $169,427
Oct 12, 2024 $0.175
-53.64%
$174.83 million $899,759
Oct 11, 2024 $0.373
+137.40%
$373.39 million $32,213
Oct 10, 2024 $0.157
+0.81%
$157.28 million $151,404
Oct 9, 2024 $0.156
-3.24%
$156.03 million $396,235
Oct 8, 2024 $0.161
+5.04%
$161.3 million $228,613
Oct 7, 2024 $0.153
+0.04%
$153.17 million $111,003
Oct 6, 2024 $0.153
-7.55%
$153.11 million $361,637
Oct 5, 2024 $0.166
-1.29%
$166.37 million $78,787
Oct 4, 2024 $0.168
+10.48%
$168.48 million $138,711
Oct 3, 2024 $0.152
+1.37%
$152.5 million $169,366
Oct 2, 2024 $0.151
-2.19%
$150.52 million $164,116
Oct 1, 2024 $0.154
-9.16%
$153.89 million $319,940
Sep 30, 2024 $0.169
-6.25%
$169.42 million $386,784
Sep 29, 2024 $0.181
+1.02%
$181.09 million $173,520
Sep 28, 2024 $0.179
-5.36%
$179.23 million $234,465
Sep 27, 2024 $0.189
-4.31%
$189.14 million $190,308
Sep 26, 2024 $0.196
+6.97%
$196.38 million $326,517
Sep 25, 2024 $0.183
-2.81%
$183.09 million $199,889
Sep 24, 2024 $0.188
+1.39%
$188.12 million $132,048
Sep 23, 2024 $0.186
-0.01%
$185.67 million $258,472
Sep 22, 2024 $0.185
+2.25%
$185.35 million $501,179
Sep 21, 2024 $0.182
+4.31%
$182.1 million $198,841
Sep 20, 2024 $0.175
-1.53%
$174.58 million $264,925
Sep 19, 2024 $0.177
+17.02%
$177.29 million $383,753
Sep 18, 2024 $0.152
+3.19%
$151.56 million $212,253
Sep 17, 2024 $0.146
-2.37%
$145.75 million $459,400
Sep 16, 2024 $0.146
-9.53%
$145.98 million $214,735
Sep 15, 2024 $0.161
-4.16%
$161.36 million $78,528
Sep 14, 2024 $0.168
+0.96%
$168.36 million $156,699
Sep 13, 2024 $0.167
-1.36%
$166.77 million $159,054
Sep 12, 2024 $0.169
+5.47%
$169.07 million $454,655
Sep 11, 2024 $0.16
+15.37%
$160.25 million $923,797
Sep 10, 2024 $0.139
+0.06%
$138.9 million $355,112
Sep 9, 2024 $0.139
+3.16%
$138.83 million $647,414
Sep 8, 2024 $0.135
+2.15%
$134.55 million $74,264
Sep 7, 2024 $0.132
+1.45%
$131.72 million $99,723
Sep 6, 2024 $0.13
-1.62%
$129.83 million $169,521
Sep 5, 2024 $0.132
-4.82%
$131.98 million $217,063
Sep 4, 2024 $0.139
-2.14%
$138.66 million $332,019
Sep 3, 2024 $0.142
-3.86%
$141.59 million $133,395
Sep 2, 2024 $0.147
+3.69%
$147.26 million $200,514
Sep 1, 2024 $0.142
-5.96%
$142.02 million $269,801
Aug 31, 2024 $0.151
-3.59%
$151.04 million $192,872
Aug 30, 2024 $0.157
-1.59%
$156.65 million $177,393
Aug 29, 2024 $0.159
-2.82%
$159.2 million $311,510
Aug 28, 2024 $0.164
-3.04%
$163.8 million $553,985
Aug 27, 2024 $0.169
-7.79%
$168.94 million $476,298
Aug 26, 2024 $0.183
+3.55%
$183.21 million $447,022