aleph.im Historical Data

ALEPH Page 2
Download
Date Close Price change Market cap Trading volume
Jun 16 $ 0.0497
-6.70%
$ 48.12 million $ 2.13 million
Jun 9 $ 0.0534
-7.13%
$ 53.25 million $ 2.2 million
Jun 2 $ 0.0583
-1.60%
$ 57.53 million $ 3.23 million
May 26 $ 0.0592
-10.70%
$ 59.24 million $ 4.24 million
May 19 $ 0.0661
-0.64%
$ 66.34 million $ 1.66 million
May 12 $ 0.0659
-2.37%
$ 66.61 million $ 1.97 million
May 5 $ 0.0694
+10.79%
$ 67.52 million $ 2.03 million
Apr 28 $ 0.0626
+1.32%
$ 62.6 million $ 1.85 million
Apr 21 $ 0.0617
+1.85%
$ 61.74 million $ 1.9 million
Apr 14 $ 0.059
+6.26%
$ 60.62 million $ 5.92 million
Apr 7 $ 0.0542
+20.24%
$ 55.49 million $ 1.46 million
Mar 31 $ 0.045
-26.15%
$ 45.02 million $ 1.13 million
Mar 24 $ 0.0608
-6.38%
$ 60.96 million $ 919,376
Mar 17 $ 0.0661
-0.97%
$ 64.98 million $ 1.01 million
Mar 10 $ 0.0681
+5.52%
$ 66.71 million $ 1.1 million
Mar 3 $ 0.0687
-4.09%
$ 64.56 million $ 2.3 million
Feb 24 $ 0.0717
-23.10%
$ 71.71 million $ 2.79 million
Feb 17 $ 0.0839
-7.93%
$ 93.2 million $ 921,780
Feb 10 $ 0.0919
+10.13%
$ 91.13 million $ 1.31 million
Feb 3 $ 0.0847
-11.42%
$ 83.4 million $ 2.01 million
Jan 27 $ 0.0956
-9.56%
$ 95.56 million $ 1.97 million
Jan 20 $ 0.112
-7.97%
$ 105.66 million $ 2.25 million
Jan 13 $ 0.134
+4.57%
$ 121.4 million $ 2.68 million
Jan 6 $ 0.128
-11.15%
$ 127.97 million $ 1.74 million
Dec 30 $ 0.149
+6.39%
$ 143.78 million $ 5.24 million
Dec 23 $ 0.141
+5.83%
$ 139.89 million $ 2.56 million
Dec 16 $ 0.132
-23.84%
$ 133.48 million $ 3.98 million
Dec 9 $ 0.176
-16.91%
$ 173.07 million $ 5.59 million
Dec 2 $ 0.204
+10.89%
$ 211.36 million $ 12.35 million
Nov 25 $ 0.184
+19.46%
$ 183.94 million $ 4.81 million
Nov 18 $ 0.157
+0.71%
$ 153.97 million $ 3.97 million
Nov 11 $ 0.157
-14.03%
$ 155.7 million $ 5.69 million
Nov 4 $ 0.173
+0.54%
$ 183.18 million $ 4.03 million
Oct 28 $ 0.172
-21.10%
$ 172.15 million $ 6.27 million
Oct 21 $ 0.212
-23.29%
$ 217.7 million $ 2.43 million
Oct 14 $ 0.277
+64.13%
$ 276.61 million $ 3.87 million
Oct 7 $ 0.175
+14.19%
$ 168.51 million $ 1.82 million
Sep 30 $ 0.166
-7.94%
$ 153.11 million $ 1.26 million
Sep 23 $ 0.179
-3.48%
$ 181.09 million $ 1.34 million
Sep 16 $ 0.182
+12.85%
$ 185.35 million $ 1.73 million
Sep 9 $ 0.168
+25.11%
$ 161.36 million $ 2.7 million
Sep 2 $ 0.132
-7.26%
$ 134.55 million $ 1.15 million
Aug 26 $ 0.142
-19.73%
$ 142.02 million $ 2.43 million
Aug 19 $ 0.191
+47.21%
$ 176.86 million $ 3.77 million
Aug 12 $ 0.134
+4.96%
$ 129.16 million $ 1.68 million
Aug 5 $ 0.132
+2.81%
$ 127.35 million $ 2.64 million
Jul 29 $ 0.128
-34.58%
$ 128.35 million $ 4.34 million
Jul 22 $ 0.181
-14.95%
$ 196.58 million $ 13.36 million
Jul 15 $ 0.203
+11.42%
$ 213.07 million $ 4.88 million
Jul 8 $ 0.183
+0.80%
$ 183.26 million $ 3.5 million