aleph.im Historical Data

ALEPH Page 23
Download
Date Close Price change Market cap Trading volume
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
May 28, 2023 $ 0.0902
+0.03%
$ 90.18 million $ 174,083
May 27, 2023 $ 0.0901
+3.91%
$ 90.13 million $ 301,876
May 26, 2023 $ 0.0867
-3.43%
$ 86.73 million $ 145,576
May 25, 2023 $ 0.0898
+7.36%
$ 89.79 million $ 245,454
May 24, 2023 $ 0.0836
-1.99%
$ 83.63 million $ 146,564
May 23, 2023 $ 0.0853
-5.05%
$ 85.31 million $ 164,723
May 22, 2023 $ 0.0898
+3.29%
$ 89.8 million $ 859,346
May 21, 2023 $ 0.087
+0.13%
$ 86.98 million $ 155,294
May 20, 2023 $ 0.0869
-3.94%
$ 86.88 million $ 195,108
May 19, 2023 $ 0.0905
+0.04%
$ 90.51 million $ 1.02 million
May 18, 2023 $ 0.0905
+0.18%
$ 90.48 million $ 462,724
May 17, 2023 $ 0.0905
+0.79%
$ 90.51 million $ 448,611
May 16, 2023 $ 0.0898
+2.83%
$ 89.77 million $ 2.34 million
May 15, 2023 $ 0.0873
-1.82%
$ 87.31 million $ 191,097
May 14, 2023 $ 0.0889
+2.29%
$ 88.91 million $ 167,286
May 13, 2023 $ 0.0869
-5.84%
$ 86.93 million $ 749,651
May 12, 2023 $ 0.0923
+3.03%
$ 92.29 million $ 416,168
May 11, 2023 $ 0.0896
-6.02%
$ 89.59 million $ 397,616
May 10, 2023 $ 0.0953
+12.58%
$ 95.32 million $ 1.08 million
May 9, 2023 $ 0.0847
+3.45%
$ 84.66 million $ 255,980
May 8, 2023 $ 0.0818
-7.12%
$ 81.84 million $ 239,099
May 7, 2023 $ 0.0881
-0.86%
$ 88.11 million $ 372,246
May 6, 2023 $ 0.0889
-0.58%
$ 88.87 million $ 243,220
May 5, 2023 $ 0.0894
-0.71%
$ 89.41 million $ 416,926
May 4, 2023 $ 0.0899
+3.09%
$ 89.91 million $ 237,886
May 3, 2023 $ 0.0872
-0.97%
$ 87.21 million $ 365,958
May 2, 2023 $ 0.0882
+6.06%
$ 88.22 million $ 355,726
May 1, 2023 $ 0.0832
-4.28%
$ 83.18 million $ 522,427
Apr 30, 2023 $ 0.0869
-0.50%
$ 86.88 million $ 340,851
Apr 29, 2023 $ 0.0873
+0.13%
$ 87.31 million $ 624,522
Apr 28, 2023 $ 0.0872
+12.50%
$ 87.21 million $ 1.2 million
Apr 27, 2023 $ 0.0775
+6.51%
$ 77.51 million $ 1.06 million
Apr 26, 2023 $ 0.0728
-3.29%
$ 72.79 million $ 283,272
Apr 25, 2023 $ 0.075
-0.05%
$ 75 million $ 181,262
Apr 24, 2023 $ 0.0749
+1.42%
$ 74.86 million $ 248,371
Apr 23, 2023 $ 0.0738
+4.14%
$ 73.82 million $ 200,127
Apr 22, 2023 $ 0.0709
-0.26%
$ 70.91 million $ 122,315
Apr 21, 2023 $ 0.0711
-2.32%
$ 71.11 million $ 482,799
Apr 20, 2023 $ 0.0728
-1.12%
$ 72.81 million $ 209,259
Apr 19, 2023 $ 0.0736
-2.84%
$ 73.64 million $ 324,354