aleph.im Historical Data

ALEPH Page 17
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $0.192
+4.37%
$192.01 million $587,301
Jul 5, 2024 $0.184
-10.71%
$183.92 million $1.35 million
Jul 4, 2024 $0.206
+3.39%
$206.13 million $1.1 million
Jul 3, 2024 $0.199
-16.08%
$199.33 million $1.02 million
Jul 2, 2024 $0.238
-4.76%
$237.51 million $693,612
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