aleph.im Historical Data

ALEPH Page 19
Download
Date Close Price change Market cap Trading volume
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
Dec 15, 2023 $ 0.11
-95.71%
$ 109.81 million $ 562,665
Dec 14, 2023 $ 2.56
+2,292.52%
$ 2.56 billion $ 362,877
Dec 13, 2023 $ 0.107
-36.84%
$ 106.94 million $ 3.26 million
Dec 12, 2023 $ 0.168
+13.00%
$ 168.07 million $ 1.62 million
Dec 11, 2023 $ 0.149
-7.27%
$ 148.91 million $ 1.52 million
Dec 10, 2023 $ 0.157
-0.20%
$ 157.25 million $ 1.81 million
Dec 9, 2023 $ 0.158
-1.95%
$ 157.58 million $ 937,810
Dec 8, 2023 $ 0.161
-8.07%
$ 160.7 million $ 2.91 million
Dec 7, 2023 $ 0.175
+5.51%
$ 174.74 million $ 2.11 million
Dec 6, 2023 $ 0.165
+66.19%
$ 164.69 million $ 2.2 million
Dec 5, 2023 $ 0.0991
-40.76%
$ 99.08 million $ 1.12 million
Dec 4, 2023 $ 0.163
+85.71%
$ 163.44 million $ 4.98 million
Dec 3, 2023 $ 0.088
+1.52%
$ 87.99 million $ 261,539
Dec 2, 2023 $ 0.0867
-0.01%
$ 86.66 million $ 797,788
Dec 1, 2023 $ 0.0867
+5.91%
$ 86.73 million $ 448,950
Nov 30, 2023 $ 0.0819
-0.09%
$ 81.89 million $ 170,623
Nov 29, 2023 $ 0.082
+0.49%
$ 82 million $ 289,690
Nov 28, 2023 $ 0.0816
+3.24%
$ 81.57 million $ 328,475
Nov 27, 2023 $ 0.079
-1.84%
$ 79.02 million $ 124,350
Nov 26, 2023 $ 0.0805
-3.67%
$ 80.5 million $ 184,082
Nov 25, 2023 $ 0.0836
-0.45%
$ 83.61 million $ 102,168
Nov 24, 2023 $ 0.084
+0.92%
$ 84 million $ 163,473
Nov 23, 2023 $ 0.0832
-1.36%
$ 83.17 million $ 119,685
Nov 22, 2023 $ 0.0844
+4.88%
$ 84.38 million $ 125,862
Nov 21, 2023 $ 0.0805
-5.90%
$ 80.48 million $ 149,008
Nov 20, 2023 $ 0.0855
-9.10%
$ 85.54 million $ 419,423
Nov 19, 2023 $ 0.0941
+21.63%
$ 94.05 million $ 940,535
Nov 18, 2023 $ 0.0773
+0.18%
$ 77.32 million $ 283,730
Nov 17, 2023 $ 0.0772
-4.09%
$ 77.17 million $ 166,881
Nov 16, 2023 $ 0.0805
-46.53%
$ 80.46 million $ 1.03 million
Nov 15, 2023 $ 0.15
+10.90%
$ 150.49 million $ 1.01 million
Nov 14, 2023 $ 0.136
-7.67%
$ 135.73 million $ 476,360
Nov 13, 2023 $ 0.147
-9.90%
$ 146.98 million $ 1.28 million
Nov 12, 2023 $ 0.163
+113.47%
$ 163.12 million $ 1.52 million
Nov 11, 2023 $ 0.0764
-6.58%
$ 76.41 million $ 224,811
Nov 10, 2023 $ 0.0818
-40.96%
$ 81.8 million $ 1.3 million
Nov 9, 2023 $ 0.138
+100.74%
$ 138.09 million $ 1.17 million
Nov 8, 2023 $ 0.0688
+1.32%
$ 68.8 million $ 141,326
Nov 7, 2023 $ 0.0679
-1.94%
$ 67.89 million $ 233,674
Nov 6, 2023 $ 0.0692
-0.70%
$ 69.23 million $ 244,359
Nov 5, 2023 $ 0.0697
+1.53%
$ 69.7 million $ 258,924