aleph.im Historical Data

ALEPH Page 24
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $0.0793
-2.46%
$79.32 million $123,060
Jul 20, 2023 $0.0813
+1.55%
$81.32 million $514,127
Jul 19, 2023 $0.0801
-1.62%
$80.08 million $179,130
Jul 18, 2023 $0.0814
-9.50%
$81.4 million $286,343
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