aleph.im Historical Data

ALEPH Page 17
Download
Date Close Price change Market cap Trading volume
Feb 3, 2024 $ 0.318
+13.71%
$ 317.81 million $ 84,095
Feb 2, 2024 $ 0.28
-7.92%
$ 279.56 million $ 1.02 million
Feb 1, 2024 $ 0.304
+10.73%
$ 303.52 million $ 2.13 million
Jan 31, 2024 $ 0.274
-9.06%
$ 274.15 million $ 1.02 million
Jan 30, 2024 $ 0.302
-7.91%
$ 301.52 million $ 1.08 million
Jan 29, 2024 $ 0.327
+14.94%
$ 327.06 million $ 2.49 million
Jan 28, 2024 $ 1.47
-0.50%
$ 1.47 billion $ 382,005
Jan 27, 2024 $ 1.47
+191.84%
$ 1.47 billion $ 916,520
Jan 26, 2024 $ 0.505
+41.01%
$ 505.19 million $ 24.43 million
Jan 25, 2024 $ 0.358
+26.42%
$ 358.23 million $ 8.14 million
Jan 24, 2024 $ 0.283
+34.59%
$ 283.41 million $ 5.14 million
Jan 23, 2024 $ 0.211
+24.22%
$ 210.76 million $ 1.96 million
Jan 22, 2024 $ 0.17
-11.08%
$ 169.72 million $ 751,883
Jan 21, 2024 $ 0.191
-3.17%
$ 190.85 million $ 625,161
Jan 20, 2024 $ 0.197
-38.52%
$ 197.05 million $ 1.64 million
Jan 19, 2024 $ 0.321
+101.60%
$ 320.79 million $ 9.01 million
Jan 18, 2024 $ 0.159
+0.42%
$ 159.13 million $ 689,311
Jan 17, 2024 $ 0.158
-44.55%
$ 158.48 million $ 649,735
Jan 16, 2024 $ 0.282
+2.94%
$ 282.42 million $ 2.65 million
Jan 15, 2024 $ 0.275
-3.08%
$ 274.93 million $ 4.94 million
Jan 14, 2024 $ 0.284
+60.74%
$ 283.54 million $ 4.79 million
Jan 13, 2024 $ 0.177
-94.78%
$ 176.63 million $ 1.85 million
Jan 12, 2024 $ 3.38
+1,078.99%
$ 3.38 billion $ 438,754
Jan 11, 2024 $ 0.286
+52.55%
$ 286.41 million $ 10.51 million
Jan 10, 2024 $ 0.188
-27.19%
$ 187.93 million $ 3.76 million
Jan 9, 2024 $ 0.256
+69.60%
$ 255.72 million $ 6.49 million
Jan 8, 2024 $ 0.151
-20.68%
$ 150.59 million $ 2.56 million
Jan 7, 2024 $ 0.19
+70.81%
$ 189.91 million $ 4.04 million
Jan 6, 2024 $ 0.111
-41.96%
$ 111.28 million $ 287,640
Jan 5, 2024 $ 0.192
+50.62%
$ 191.54 million $ 1.91 million
Jan 4, 2024 $ 0.127
+1.57%
$ 127.19 million $ 495,850
Jan 3, 2024 $ 0.125
-42.92%
$ 125.14 million $ 555,392
Jan 2, 2024 $ 0.219
+3.48%
$ 219.28 million $ 2.7 million
Jan 1, 2024 $ 0.212
+64.21%
$ 211.88 million $ 429,976
Dec 31, 2023 $ 0.129
+0.03%
$ 128.94 million $ 3.14 million
Dec 30, 2023 $ 0.129
+3.97%
$ 128.89 million $ 803,698
Dec 29, 2023 $ 0.124
-6.75%
$ 123.96 million $ 3.08 million
Dec 28, 2023 $ 0.133
-17.70%
$ 132.96 million $ 4.87 million
Dec 27, 2023 $ 0.162
-2.92%
$ 161.66 million $ 1.3 million
Dec 26, 2023 $ 0.167
-2.98%
$ 166.52 million $ 782,931
Dec 25, 2023 $ 0.172
-2.34%
$ 171.72 million $ 518,115
Dec 24, 2023 $ 0.176
-2.27%
$ 175.74 million $ 1.26 million
Dec 23, 2023 $ 0.18
+0.02%
$ 179.79 million $ 691,035
Dec 22, 2023 $ 0.18
-0.39%
$ 179.77 million $ 828,996
Dec 21, 2023 $ 0.181
+1.23%
$ 180.72 million $ 3.69 million
Dec 20, 2023 $ 0.179
-2.42%
$ 178.56 million $ 983,044
Dec 19, 2023 $ 0.183
+1.63%
$ 182.52 million $ 2.61 million
Dec 18, 2023 $ 0.179
-7.05%
$ 179.34 million $ 2.56 million
Dec 17, 2023 $ 0.192
+69.56%
$ 191.99 million $ 4.82 million
Dec 16, 2023 $ 0.114
+3.35%
$ 113.54 million $ 460,400