aleph.im Historical Data

ALEPH Page 18
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $0.345
+1.94%
$344.76 million $1.7 million
May 16, 2024 $0.338
-5.60%
$338.2 million $1.47 million
May 15, 2024 $0.358
+6.85%
$358.19 million $1.86 million
May 14, 2024 $0.336
-5.19%
$336.11 million $1.49 million
May 13, 2024 $0.354
-2.77%
$354.06 million $1.57 million
May 12, 2024 $0.364
-6.33%
$363.87 million $2.43 million
May 11, 2024 $0.388
+10.38%
$388.46 million $4.78 million
May 10, 2024 $0.351
-1.83%
$351.18 million $3.96 million
May 9, 2024 $0.358
-2.58%
$357.99 million $3.07 million
May 8, 2024 $0.367
-4.57%
$367.35 million $3.06 million
May 7, 2024 $0.386
-2.53%
$385.64 million $4.19 million
May 6, 2024 $0.396
-7.52%
$396.18 million $6.78 million
May 5, 2024 $0.426
+44.51%
$425.52 million $10.17 million
May 4, 2024 $0.295
-5.58%
$295 million $1.89 million
May 3, 2024 $0.312
+1.21%
$312.44 million $4.01 million
May 2, 2024 $0.308
+25.35%
$308.46 million $3.91 million
May 1, 2024 $0.246
-7.02%
$246.02 million $3.33 million
Apr 30, 2024 $0.264
-19.73%
$264.28 million $3.64 million
Apr 29, 2024 $0.33
+9.03%
$329.76 million $5.79 million
Apr 28, 2024 $0.301
+14.41%
$300.7 million $3.23 million
Apr 27, 2024 $0.263
+1.87%
$262.6 million $1.14 million
Apr 26, 2024 $0.258
+0.26%
$257.79 million $2.84 million
Apr 25, 2024 $0.258
+7.41%
$257.51 million $3.78 million
Apr 24, 2024 $0.24
-5.61%
$239.86 million $3.79 million
Apr 23, 2024 $0.256
-1.12%
$255.76 million $6.97 million
Apr 22, 2024 $0.259
+16.01%
$259.16 million $15.7 million
Apr 21, 2024 $0.222
+42.08%
$221.51 million $3.78 million
Apr 20, 2024 $0.156
+4.03%
$155.91 million $757,199
Apr 19, 2024 $0.15
-1.05%
$149.81 million $1.12 million
Apr 18, 2024 $0.151
-0.83%
$151.27 million $1.25 million
Apr 17, 2024 $0.153
-6.03%
$152.77 million $682,937
Apr 16, 2024 $0.163
-4.64%
$162.57 million $1.45 million
Apr 15, 2024 $0.17
-6.84%
$170.48 million $1.02 million
Apr 14, 2024 $0.183
+2.57%
$183 million $1.34 million
Apr 13, 2024 $0.178
-17.13%
$178.4 million $2.03 million
Apr 12, 2024 $0.215
-9.93%
$215.38 million $1.84 million
Apr 11, 2024 $0.239
-9.37%
$239.14 million $2.22 million
Apr 10, 2024 $0.264
-3.18%
$263.87 million $7.39 million
Apr 9, 2024 $0.273
+35.05%
$272.97 million $11.61 million
Apr 8, 2024 $0.202
+1.90%
$202.16 million $1.51 million
Apr 7, 2024 $0.199
+3.99%
$198.52 million $1.75 million
Apr 6, 2024 $0.191
-6.28%
$190.9 million $1.31 million
Apr 5, 2024 $0.204
-8.37%
$203.69 million $762,626
Apr 4, 2024 $0.222
-7.92%
$222.28 million $1.49 million
Apr 3, 2024 $0.243
+10.61%
$243.46 million $608,134
Apr 2, 2024 $0.22
-12.54%
$220.17 million $1.86 million
Apr 1, 2024 $0.252
-5.06%
$251.75 million $1.05 million
Mar 31, 2024 $0.265
+0.20%
$265.16 million $805,579
Mar 30, 2024 $0.265
-4.37%
$264.64 million $591,792
Mar 29, 2024 $0.277
-1.65%
$276.72 million $800,551