aleph.im Historical Data

ALEPH Page 20
Download
Date Close Price change Market cap Trading volume
Feb 7, 2024 $6.39
+2.48%
$6.39 billion $626,352
Feb 6, 2024 $6.23
+2.59K%
$6.23 billion $767,049
Feb 5, 2024 $0.232
-9.39%
$231.53 million $1.06 million
Feb 4, 2024 $0.255
-19.62%
$255.48 million $989,811
Feb 3, 2024 $0.318
+13.71%
$317.81 million $84,095
Feb 2, 2024 $0.28
-7.92%
$279.56 million $1.02 million
Feb 1, 2024 $0.304
+10.73%
$303.52 million $2.13 million
Jan 31, 2024 $0.274
-9.06%
$274.15 million $1.02 million
Jan 30, 2024 $0.302
-7.91%
$301.52 million $1.08 million
Jan 29, 2024 $0.327
+14.94%
$327.06 million $2.49 million
Jan 28, 2024 $1.47
-0.50%
$1.47 billion $382,005
Jan 27, 2024 $1.47
+191.84%
$1.47 billion $916,520
Jan 26, 2024 $0.505
+41.01%
$505.19 million $24.43 million
Jan 25, 2024 $0.358
+26.42%
$358.23 million $8.14 million
Jan 24, 2024 $0.283
+34.59%
$283.41 million $5.14 million
Jan 23, 2024 $0.211
+24.22%
$210.76 million $1.96 million
Jan 22, 2024 $0.17
-11.08%
$169.72 million $751,883
Jan 21, 2024 $0.191
-3.17%
$190.85 million $625,161
Jan 20, 2024 $0.197
-38.52%
$197.05 million $1.64 million
Jan 19, 2024 $0.321
+101.60%
$320.79 million $9.01 million
Jan 18, 2024 $0.159
+0.42%
$159.13 million $689,311
Jan 17, 2024 $0.158
-44.55%
$158.48 million $649,735
Jan 16, 2024 $0.282
+2.94%
$282.42 million $2.65 million
Jan 15, 2024 $0.275
-3.08%
$274.93 million $4.94 million
Jan 14, 2024 $0.284
+60.74%
$283.54 million $4.79 million
Jan 13, 2024 $0.177
-94.78%
$176.63 million $1.85 million
Jan 12, 2024 $3.38
+1.08K%
$3.38 billion $438,754
Jan 11, 2024 $0.286
+52.55%
$286.41 million $10.51 million
Jan 10, 2024 $0.188
-27.19%
$187.93 million $3.76 million
Jan 9, 2024 $0.256
+69.60%
$255.72 million $6.49 million
Jan 8, 2024 $0.151
-20.68%
$150.59 million $2.56 million
Jan 7, 2024 $0.19
+70.81%
$189.91 million $4.04 million
Jan 6, 2024 $0.111
-41.96%
$111.28 million $287,640
Jan 5, 2024 $0.192
+50.62%
$191.54 million $1.91 million
Jan 4, 2024 $0.127
+1.57%
$127.19 million $495,850
Jan 3, 2024 $0.125
-42.92%
$125.14 million $555,392
Jan 2, 2024 $0.219
+3.48%
$219.28 million $2.7 million
Jan 1, 2024 $0.212
+64.21%
$211.88 million $429,976
Dec 31, 2023 $0.129
+0.03%
$128.94 million $3.14 million
Dec 30, 2023 $0.129
+3.97%
$128.89 million $803,698
Dec 29, 2023 $0.124
-6.75%
$123.96 million $3.08 million
Dec 28, 2023 $0.133
-17.70%
$132.96 million $4.87 million
Dec 27, 2023 $0.162
-2.92%
$161.66 million $1.3 million
Dec 26, 2023 $0.167
-2.98%
$166.52 million $782,931
Dec 25, 2023 $0.172
-2.34%
$171.72 million $518,115
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