aleph.im Historical Data

ALEPH Page 21
Download
Date Close Price change Market cap Trading volume
Jul 17, 2023 $ 0.0899
-9.48%
$ 89.94 million $ 1.63 million
Jul 16, 2023 $ 0.0994
+42.92%
$ 99.37 million $ 1.98 million
Jul 15, 2023 $ 0.0695
+1.89%
$ 69.53 million $ 120,309
Jul 14, 2023 $ 0.0682
-4.47%
$ 68.24 million $ 96,439
Jul 13, 2023 $ 0.0715
+0.58%
$ 71.5 million $ 159,036
Jul 12, 2023 $ 0.0711
-0.22%
$ 71.09 million $ 207,040
Jul 11, 2023 $ 0.0713
-0.13%
$ 71.25 million $ 161,622
Jul 10, 2023 $ 0.0714
-11.28%
$ 71.36 million $ 204,404
Jul 9, 2023 $ 0.0804
+0.69%
$ 80.42 million $ 5.11 million
Jul 8, 2023 $ 0.0799
-0.20%
$ 79.87 million $ 5.95 million
Jul 7, 2023 $ 0.08
+9.37%
$ 80.02 million $ 471,582
Jul 6, 2023 $ 0.0732
-1.48%
$ 73.17 million $ 112,799
Jul 5, 2023 $ 0.0743
-1.17%
$ 74.27 million $ 85,208
Jul 4, 2023 $ 0.0752
-5.81%
$ 75.15 million $ 127,477
Jul 3, 2023 $ 0.0798
+2.31%
$ 79.78 million $ 292,505
Jul 2, 2023 $ 0.0779
-0.13%
$ 77.94 million $ 210,450
Jul 1, 2023 $ 0.078
-1.98%
$ 78.03 million $ 260,377
Jun 30, 2023 $ 0.0796
+7.29%
$ 79.58 million $ 135,297
Jun 29, 2023 $ 0.0742
-0.63%
$ 74.17 million $ 143,433
Jun 28, 2023 $ 0.0746
-5.42%
$ 74.64 million $ 106,234
Jun 27, 2023 $ 0.0789
+1.25%
$ 78.91 million $ 212,874
Jun 26, 2023 $ 0.0778
-2.86%
$ 77.84 million $ 165,834
Jun 25, 2023 $ 0.0801
+1.65%
$ 80.13 million $ 133,434
Jun 24, 2023 $ 0.0788
-1.14%
$ 78.82 million $ 172,908
Jun 23, 2023 $ 0.0797
-0.16%
$ 79.73 million $ 208,300
Jun 22, 2023 $ 0.0799
+0.35%
$ 79.86 million $ 238,702
Jun 21, 2023 $ 0.0796
+2.54%
$ 79.58 million $ 262,988
Jun 20, 2023 $ 0.0776
+1.08%
$ 77.64 million $ 262,723
Jun 19, 2023 $ 0.0783
+5.54%
$ 78.26 million $ 451,104
Jun 18, 2023 $ 0.0742
-6.89%
$ 74.15 million $ 86,011
Jun 17, 2023 $ 0.0796
+7.44%
$ 79.64 million $ 781,431
Jun 16, 2023 $ 0.0786
+9.28%
$ 78.62 million $ 517,331
Jun 15, 2023 $ 0.0719
-1.28%
$ 71.94 million $ 93,628
Jun 14, 2023 $ 0.0729
-6.57%
$ 72.87 million $ 215,794
Jun 13, 2023 $ 0.0782
-0.77%
$ 78.16 million $ 96,262
Jun 12, 2023 $ 0.0788
-0.34%
$ 78.82 million $ 546,222
Jun 11, 2023 $ 0.0789
+1.48%
$ 78.85 million $ 99,286
Jun 10, 2023 $ 0.0775
-1.94%
$ 77.55 million $ 178,428
Jun 9, 2023 $ 0.0791
+0.99%
$ 79.08 million $ 283,086
Jun 8, 2023 $ 0.0783
-1.81%
$ 78.33 million $ 101,307
Jun 7, 2023 $ 0.0798
-10.99%
$ 79.76 million $ 123,807
Jun 6, 2023 $ 0.0896
+11.19%
$ 89.6 million $ 866,995
Jun 5, 2023 $ 0.0805
-7.58%
$ 80.53 million $ 162,274
Jun 4, 2023 $ 0.0871
+4.88%
$ 87.15 million $ 210,093
Jun 3, 2023 $ 0.0831
-7.91%
$ 83.09 million $ 119,490
Jun 2, 2023 $ 0.0902
+0.25%
$ 90.23 million $ 1.77 million
Jun 1, 2023 $ 0.09
+0.73%
$ 90 million $ 287,378
May 31, 2023 $ 0.0889
-2.26%
$ 88.87 million $ 173,563
May 30, 2023 $ 0.0909
+0.24%
$ 90.93 million $ 660,704
May 29, 2023 $ 0.0907
+0.55%
$ 90.72 million $ 440,192