aleph.im Historical Data

ALEPH Page 19
Download
Date Close Price change Market cap Trading volume
Oct 26, 2023 $ 0.0803
-0.22%
$ 80.34 million $ 691,926
Oct 25, 2023 $ 0.0806
+11.26%
$ 80.63 million $ 789,107
Oct 24, 2023 $ 0.0725
+7.42%
$ 72.47 million $ 958,781
Oct 23, 2023 $ 0.0675
+6.98%
$ 67.47 million $ 427,969
Oct 22, 2023 $ 0.0631
-9.17%
$ 63.07 million $ 275,366
Oct 21, 2023 $ 0.0695
+0.03%
$ 69.46 million $ 248,349
Oct 20, 2023 $ 0.0694
+0.27%
$ 69.44 million $ 248,729
Oct 19, 2023 $ 0.0692
-1.02%
$ 69.25 million $ 251,201
Oct 18, 2023 $ 0.07
-0.33%
$ 69.97 million $ 226,805
Oct 17, 2023 $ 0.0702
-1.65%
$ 70.19 million $ 624,778
Oct 16, 2023 $ 0.0713
+13.67%
$ 71.34 million $ 297,189
Oct 15, 2023 $ 0.0628
-11.30%
$ 62.76 million $ 182,549
Oct 14, 2023 $ 0.0708
+0.45%
$ 70.79 million $ 147,225
Oct 13, 2023 $ 0.0706
+0.27%
$ 70.57 million $ 175,112
Oct 12, 2023 $ 0.0704
+10.02%
$ 70.41 million $ 140,855
Oct 11, 2023 $ 0.064
-1.17%
$ 64 million $ 161,381
Oct 10, 2023 $ 0.0648
-12.08%
$ 64.76 million $ 204,039
Oct 9, 2023 $ 0.0737
+9.52%
$ 73.71 million $ 872,853
Oct 8, 2023 $ 0.0673
-6.15%
$ 67.32 million $ 231,854
Oct 7, 2023 $ 0.0717
+5.15%
$ 71.73 million $ 254,691
Oct 6, 2023 $ 0.0682
-8.24%
$ 68.22 million $ 179,426
Oct 5, 2023 $ 0.0743
-1.86%
$ 74.31 million $ 1.19 million
Oct 4, 2023 $ 0.0757
+11.27%
$ 75.7 million $ 1.82 million
Oct 3, 2023 $ 0.068
-1.19%
$ 68.03 million $ 134,768
Oct 2, 2023 $ 0.0688
-2.34%
$ 68.81 million $ 227,626
Oct 1, 2023 $ 0.0705
+0.06%
$ 70.46 million $ 188,232
Sep 30, 2023 $ 0.0704
-0.20%
$ 70.42 million $ 134,577
Sep 29, 2023 $ 0.0706
-1.70%
$ 70.56 million $ 154,203
Sep 28, 2023 $ 0.0718
+2.07%
$ 71.77 million $ 195,448
Sep 27, 2023 $ 0.0703
+1.15%
$ 70.32 million $ 218,413
Sep 26, 2023 $ 0.0695
+0.20%
$ 69.52 million $ 156,512
Sep 25, 2023 $ 0.0694
-0.69%
$ 69.38 million $ 131,715
Sep 24, 2023 $ 0.0699
-0.56%
$ 69.86 million $ 92,635
Sep 23, 2023 $ 0.0703
+0.65%
$ 70.25 million $ 116,268
Sep 22, 2023 $ 0.0698
-2.24%
$ 69.8 million $ 223,026
Sep 21, 2023 $ 0.0715
-1.85%
$ 71.46 million $ 129,650
Sep 20, 2023 $ 0.0728
-0.77%
$ 72.81 million $ 138,481
Sep 19, 2023 $ 0.0734
+0.82%
$ 73.37 million $ 119,057
Sep 18, 2023 $ 0.0728
+0.93%
$ 72.78 million $ 163,793
Sep 17, 2023 $ 0.0721
-3.22%
$ 72.11 million $ 157,750
Sep 16, 2023 $ 0.0745
+0.63%
$ 74.5 million $ 153,811
Sep 15, 2023 $ 0.074
+2.41%
$ 74.03 million $ 182,293
Sep 14, 2023 $ 0.0723
+0.04%
$ 72.29 million $ 138,066
Sep 13, 2023 $ 0.0722
+0.28%
$ 72.24 million $ 138,077
Sep 12, 2023 $ 0.072
+0.33%
$ 72.04 million $ 190,048
Sep 11, 2023 $ 0.0718
-2.08%
$ 71.8 million $ 336,716
Sep 10, 2023 $ 0.0733
-0.64%
$ 73.32 million $ 164,072
Sep 9, 2023 $ 0.0738
-0.28%
$ 73.79 million $ 54,138
Sep 8, 2023 $ 0.074
+0.65%
$ 74 million $ 125,494
Sep 7, 2023 $ 0.0735
+0.36%
$ 73.51 million $ 138,198