aleph.im Historical Data

ALEPH Page 21
Download
Date Close Price change Market cap Trading volume
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
+2.29K%
$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
Nov 4, 2023 $0.0687
-24.76%
$68.66 million $207,730
Nov 3, 2023 $0.0911
+0.31%
$91.15 million $439,337
Nov 2, 2023 $0.0906
-2.11%
$90.63 million $552,850
Nov 1, 2023 $0.0925
-0.04%
$92.51 million $435,196
Oct 31, 2023 $0.0924
-1.52%
$92.4 million $331,613