aleph.im Historical Data

ALEPH Page 2
Download
Date Close Price change Market cap Trading volume
Sep 22 $0.0698
-5.26%
$68.64 million $789,719
Sep 15 $0.0778
-1.08%
$73.68 million $940,168
Sep 8 $0.0832
+8.58%
$78.66 million $1.55 million
Sep 1 $0.072
-3.22%
$76.62 million $2.06 million
Aug 25 $0.0779
+3.50%
$73.56 million $7.61 million
Aug 18 $0.0749
-1.43%
$75.31 million $980,757
Aug 11 $0.076
-5.58%
$76.03 million $1.7 million
Aug 4 $0.0808
+4.80%
$80.52 million $2.52 million
Jul 28 $0.0771
-2.19%
$77.14 million $4.06 million
Jul 21 $0.0783
-12.96%
$78.87 million $2.69 million
Jul 14 $0.0929
+2.31%
$90 million $9.13 million
Jul 7 $0.0722
+19.16%
$90.79 million $4.17 million
Jun 30 $0.061
-5.17%
$60.62 million $5.95 million
Jun 23 $0.0694
+44.28%
$64.33 million $6.75 million
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