aleph.im Historical Data

ALEPH Page 16
Download
Date Close Price change Market cap Trading volume
Aug 25, 2024 $0.177
-7.96%
$176.86 million $1.68 million
Aug 24, 2024 $0.191
+24.78%
$190.7 million $2 million
Aug 23, 2024 $0.153
+8.37%
$152.85 million $289,431
Aug 22, 2024 $0.141
+0.64%
$140.87 million $307,980
Aug 21, 2024 $0.14
+4.61%
$139.97 million $307,571
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