aleph.im Historical Data

ALEPH Page 21
Download
Date Close Price change Market cap Trading volume
Sep 16, 2023 $ 0.0745
+0.63%
$ 74.5 million $ 153,811
Sep 15, 2023 $ 0.074
+2.41%
$ 74.03 million $ 182,293
Sep 14, 2023 $ 0.0723
+0.04%
$ 72.29 million $ 138,066
Sep 13, 2023 $ 0.0722
+0.28%
$ 72.24 million $ 138,077
Sep 12, 2023 $ 0.072
+0.33%
$ 72.04 million $ 190,048
Sep 11, 2023 $ 0.0718
-2.08%
$ 71.8 million $ 336,716
Sep 10, 2023 $ 0.0733
-0.64%
$ 73.32 million $ 164,072
Sep 9, 2023 $ 0.0738
-0.28%
$ 73.79 million $ 54,138
Sep 8, 2023 $ 0.074
+0.65%
$ 74 million $ 125,494
Sep 7, 2023 $ 0.0735
+0.36%
$ 73.51 million $ 138,198
Sep 6, 2023 $ 0.0732
-1.26%
$ 73.23 million $ 100,611
Sep 5, 2023 $ 0.0742
+0.29%
$ 74.17 million $ 199,783
Sep 4, 2023 $ 0.074
-0.79%
$ 73.95 million $ 164,387
Sep 3, 2023 $ 0.0745
-0.66%
$ 74.53 million $ 105,883
Sep 2, 2023 $ 0.075
-0.78%
$ 74.97 million $ 105,318
Sep 1, 2023 $ 0.0756
-0.49%
$ 75.56 million $ 133,376
Aug 31, 2023 $ 0.0759
-1.86%
$ 75.93 million $ 128,535
Aug 30, 2023 $ 0.0774
+0.16%
$ 77.37 million $ 109,068
Aug 29, 2023 $ 0.0772
+0.84%
$ 77.24 million $ 156,286
Aug 28, 2023 $ 0.0766
-2.35%
$ 76.6 million $ 130,155
Aug 27, 2023 $ 0.0784
+1.86%
$ 78.45 million $ 126,521
Aug 26, 2023 $ 0.077
+0.10%
$ 77.01 million $ 135,974
Aug 25, 2023 $ 0.0769
-1.39%
$ 76.94 million $ 144,390
Aug 24, 2023 $ 0.078
-0.20%
$ 78.03 million $ 77,334
Aug 23, 2023 $ 0.0782
-2.43%
$ 78.19 million $ 130,420
Aug 22, 2023 $ 0.0801
-0.07%
$ 80.14 million $ 132,381
Aug 21, 2023 $ 0.0802
-0.55%
$ 80.19 million $ 135,923
Aug 20, 2023 $ 0.0806
+0.88%
$ 80.64 million $ 143,750
Aug 19, 2023 $ 0.0799
+0.39%
$ 79.94 million $ 125,748
Aug 18, 2023 $ 0.0796
-0.22%
$ 79.63 million $ 95,413
Aug 17, 2023 $ 0.0798
-1.11%
$ 79.8 million $ 166,759
Aug 16, 2023 $ 0.0808
-0.70%
$ 80.77 million $ 167,748
Aug 15, 2023 $ 0.0813
+1.14%
$ 81.31 million $ 115,760
Aug 14, 2023 $ 0.0804
-1.10%
$ 80.39 million $ 74,882
Aug 13, 2023 $ 0.0813
-1.85%
$ 81.29 million $ 79,644
Aug 12, 2023 $ 0.0828
-2.59%
$ 82.82 million $ 142,537
Aug 11, 2023 $ 0.085
+1.44%
$ 85.02 million $ 95,877
Aug 9, 2023 $ 0.0827
-3.11%
$ 82.72 million $ 132,255
Aug 8, 2023 $ 0.0854
-3.28%
$ 85.37 million $ 146,514
Aug 7, 2023 $ 0.0883
-13.57%
$ 88.26 million $ 358,987
Aug 6, 2023 $ 0.102
-14.19%
$ 102.13 million $ 1.57 million
Aug 5, 2023 $ 0.117
+61.80%
$ 116.62 million $ 892,351
Aug 4, 2023 $ 0.0721
+0.77%
$ 72.08 million $ 94,283
Aug 3, 2023 $ 0.0715
-1.06%
$ 71.52 million $ 115,102
Aug 2, 2023 $ 0.0723
-2.24%
$ 72.29 million $ 137,977
Aug 1, 2023 $ 0.0739
-3.34%
$ 73.94 million $ 102,236
Jul 31, 2023 $ 0.0765
-0.99%
$ 76.5 million $ 113,199
Jul 30, 2023 $ 0.0773
-1.49%
$ 77.27 million $ 106,738
Jul 29, 2023 $ 0.0784
+0.77%
$ 78.44 million $ 91,353
Jul 28, 2023 $ 0.0778
-0.92%
$ 77.84 million $ 94,777