aleph.im Historical Data

ALEPH Page 25
Download
Date Close Price change Market cap Trading volume
Dec 29, 2022 $ 0.0642
-2.47%
$ 64.22 million $ 224,614
Dec 28, 2022 $ 0.0658
+2.85%
$ 65.85 million $ 376,800
Dec 27, 2022 $ 0.064
+3.48%
$ 64.04 million $ 515,911
Dec 26, 2022 $ 0.0619
-0.69%
$ 61.87 million $ 184,010
Dec 25, 2022 $ 0.0623
-0.97%
$ 62.27 million $ 127,238
Dec 24, 2022 $ 0.0629
-0.33%
$ 62.9 million $ 152,446
Dec 23, 2022 $ 0.0631
-1.45%
$ 63.11 million $ 163,915
Dec 22, 2022 $ 0.0639
+0.95%
$ 63.93 million $ 137,318
Dec 21, 2022 $ 0.0633
-1.42%
$ 63.34 million $ 220,196
Dec 20, 2022 $ 0.0643
-4.12%
$ 64.26 million $ 257,117
Dec 19, 2022 $ 0.067
-3.21%
$ 66.98 million $ 143,145
Dec 18, 2022 $ 0.0692
+0.06%
$ 69.2 million $ 157,635
Dec 17, 2022 $ 0.0691
-1.46%
$ 69.15 million $ 178,288
Dec 16, 2022 $ 0.0702
-0.52%
$ 70.19 million $ 242,390
Dec 15, 2022 $ 0.0705
-5.88%
$ 70.55 million $ 240,896
Dec 14, 2022 $ 0.075
-0.88%
$ 74.96 million $ 554,499
Dec 13, 2022 $ 0.0756
+6.21%
$ 75.61 million $ 453,845
Dec 12, 2022 $ 0.0712
-3.21%
$ 71.21 million $ 252,301
Dec 11, 2022 $ 0.0736
-2.48%
$ 73.57 million $ 243,161
Dec 10, 2022 $ 0.0755
+2.16%
$ 75.45 million $ 548,776
Dec 9, 2022 $ 0.0739
-0.38%
$ 73.87 million $ 152,707
Dec 8, 2022 $ 0.0741
+2.60%
$ 74.11 million $ 262,218
Dec 7, 2022 $ 0.0722
-1.00%
$ 72.24 million $ 288,594
Dec 6, 2022 $ 0.073
+0.65%
$ 73.01 million $ 157,272
Dec 5, 2022 $ 0.0726
-2.23%
$ 72.56 million $ 372,809
Dec 4, 2022 $ 0.0742
+3.90%
$ 74.18 million $ 200,663
Dec 3, 2022 $ 0.0714
-3.54%
$ 71.4 million $ 227,248
Dec 2, 2022 $ 0.0741
-0.36%
$ 74.06 million $ 168,464
Dec 1, 2022 $ 0.0743
-1.33%
$ 74.33 million $ 198,507
Nov 30, 2022 $ 0.0753
-1.68%
$ 75.31 million $ 431,590
Nov 29, 2022 $ 0.0766
+6.11%
$ 76.58 million $ 1.06 million
Nov 28, 2022 $ 0.0722
-2.84%
$ 72.16 million $ 362,831
Nov 27, 2022 $ 0.0743
+1.25%
$ 74.28 million $ 342,679
Nov 26, 2022 $ 0.0734
+3.23%
$ 73.37 million $ 555,458
Nov 25, 2022 $ 0.0711
-4.19%
$ 71.09 million $ 427,387
Nov 24, 2022 $ 0.0742
-7.17%
$ 74.2 million $ 503,943
Nov 23, 2022 $ 0.0799
-13.24%
$ 79.92 million $ 2.45 million
Nov 22, 2022 $ 0.0921
+57.43%
$ 92.11 million $ 8.46 million
Nov 21, 2022 $ 0.0585
-11.72%
$ 58.51 million $ 4.28 million
Nov 20, 2022 $ 0.0663
+1.69%
$ 66.28 million $ 220,405
Nov 19, 2022 $ 0.0652
-1.19%
$ 65.18 million $ 190,399
Nov 18, 2022 $ 0.066
-1.33%
$ 65.96 million $ 393,717
Nov 17, 2022 $ 0.0669
-5.91%
$ 66.85 million $ 407,790
Nov 16, 2022 $ 0.071
-0.67%
$ 71.05 million $ 1.07 million
Nov 15, 2022 $ 0.0715
+32.73%
$ 71.52 million $ 13.83 million
Nov 14, 2022 $ 0.0539
+2.59%
$ 53.89 million $ 472,237
Nov 13, 2022 $ 0.0525
-9.92%
$ 52.54 million $ 520,188
Nov 12, 2022 $ 0.0578
-8.39%
$ 57.77 million $ 325,366
Nov 11, 2022 $ 0.0631
-13.68%
$ 63.07 million $ 1.5 million
Nov 10, 2022 $ 0.0731
+2.67%
$ 73.07 million $ 1.18 million