aleph.im Historical Data

ALEPH Page 19
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $0.281
+3.43%
$281.37 million $858,904
Mar 27, 2024 $0.272
-5.53%
$271.94 million $1.19 million
Mar 26, 2024 $0.289
-11.47%
$288.84 million $1.68 million
Mar 25, 2024 $0.327
+16.77%
$326.62 million $2.29 million
Mar 24, 2024 $0.28
+10.12%
$280.12 million $915,142
Mar 23, 2024 $0.254
-0.37%
$254.38 million $895,239
Mar 22, 2024 $0.256
-43.95%
$255.53 million $1.12 million
Mar 21, 2024 $0.455
-4.70%
$455 million $6.08 million
Mar 20, 2024 $0.477
+4.39%
$477.17 million $7.34 million
Mar 19, 2024 $0.458
-13.86%
$457.61 million $8.94 million
Mar 18, 2024 $0.531
+57.01%
$531.26 million $13.02 million
Mar 17, 2024 $0.338
+7.49%
$338.21 million $1.29 million
Mar 16, 2024 $0.315
-46.98%
$314.65 million $16.75 million
Mar 15, 2024 $0.593
-5.18%
$593.44 million $15.82 million
Mar 14, 2024 $0.624
-9.27%
$623.93 million $10.68 million
Mar 13, 2024 $0.688
-0.10%
$688.35 million $5.2 million
Mar 12, 2024 $0.691
+53.29%
$690.51 million $16.41 million
Mar 11, 2024 $0.451
-27.89%
$450.51 million $2.58 million
Mar 10, 2024 $0.624
+66.14%
$624.06 million $15.83 million
Mar 9, 2024 $6.59
-0.10%
$6.59 billion $821,052
Mar 8, 2024 $6.59
+1.59K%
$6.59 billion $821,126
Mar 7, 2024 $0.39
+15.41%
$390.47 million $3.38 million
Mar 6, 2024 $0.338
-94.73%
$338.42 million $2.84 million
Mar 5, 2024 $6.44
+1.10K%
$6.44 billion $779,018
Mar 4, 2024 $0.538
+51.97%
$537.68 million $10.67 million
Mar 3, 2024 $0.354
+10.85%
$353.81 million $2.26 million
Mar 2, 2024 $0.319
-40.33%
$319.2 million $1.75 million
Mar 1, 2024 $0.533
+1.24%
$533.16 million $13.28 million
Feb 29, 2024 $0.527
-13.50%
$526.99 million $10.5 million
Feb 28, 2024 $0.609
+2.95%
$608.54 million $10.66 million
Feb 27, 2024 $0.591
+48.98%
$591.33 million $10.77 million
Feb 26, 2024 $0.397
-5.27%
$396.91 million $1.64 million
Feb 25, 2024 $0.419
+17.36%
$418.99 million $1.8 million
Feb 24, 2024 $0.358
-47.08%
$358.33 million $936,445
Feb 23, 2024 $0.677
+0.00%
$677.11 million $22.12 million
Feb 22, 2024 $0.677
-0.92%
$677.11 million $22.12 million
Feb 21, 2024 $0.689
+3.93%
$689.06 million $23.77 million
Feb 20, 2024 $0.63
+80.08%
$630.36 million $26.79 million
Feb 19, 2024 $0.35
+13.39%
$350.07 million $2.79 million
Feb 18, 2024 $0.308
+8.77%
$308.26 million $1.44 million
Feb 17, 2024 $0.283
+2.74%
$283.5 million $858,278
Feb 16, 2024 $0.276
-2.71%
$275.99 million $936,161
Feb 15, 2024 $0.284
-5.05%
$283.92 million $877,373
Feb 14, 2024 $0.299
-0.54%
$298.93 million $778,299
Feb 13, 2024 $0.301
-7.99%
$300.62 million $1.08 million
Feb 12, 2024 $0.327
+3.48%
$326.72 million $939,592
Feb 11, 2024 $0.316
+4.68%
$315.7 million $1.23 million
Feb 10, 2024 $0.302
-0.84%
$301.87 million $917,364
Feb 9, 2024 $0.304
+0.66%
$304.39 million $1.61 million
Feb 8, 2024 $0.303
-8.14%
$302.75 million $1.54 million