aleph.im Historical Data

ALEPH Page 25
Download
Date Close Price change Market cap Trading volume
Apr 23, 6 AM $ 0.0184
+0.10%
$ 18.39 million $ 253,212
Apr 23, 5 AM $ 0.0184
+0.21%
$ 18.37 million $ 246,150
Apr 23, 4 AM $ 0.0183
+0.75%
$ 18.33 million $ 241,493
Apr 23, 3 AM $ 0.0182
+1.31%
$ 18.19 million $ 237,516
Apr 23, 2 AM $ 0.018
-1.30%
$ 17.96 million $ 229,687
Apr 23, 1 AM $ 0.0182
-1.20%
$ 18.19 million $ 226,073
Apr 23, 12 AM $ 0.0184
+0.20%
$ 18.41 million $ 208,689
Apr 22, 11 PM $ 0.0184
-0.96%
$ 18.38 million $ 192,226
Apr 22, 10 PM $ 0.0186
-0.83%
$ 18.56 million $ 178,803
Apr 22, 9 PM $ 0.0187
-0.74%
$ 18.71 million $ 174,317
Apr 22, 8 PM $ 0.0189
-1.55%
$ 18.85 million $ 167,087
Apr 22, 7 PM $ 0.0192
-1.24%
$ 19.15 million $ 172,128
Apr 22, 6 PM $ 0.0194
-0.29%
$ 19.39 million $ 175,101
Apr 22, 5 PM $ 0.0194
+0.15%
$ 19.45 million $ 176,651
Apr 22, 4 PM $ 0.0194
+0.19%
$ 19.42 million $ 195,980
Apr 22, 3 PM $ 0.0194
+0.52%
$ 19.38 million $ 199,090
Apr 22, 2 PM $ 0.0193
-1.23%
$ 19.28 million $ 195,032
Apr 22, 1 PM $ 0.0195
+0.68%
$ 19.52 million $ 188,886
Apr 22, 12 PM $ 0.0194
-0.42%
$ 19.39 million $ 196,005
Apr 22, 11 AM $ 0.0195
-0.52%
$ 19.47 million $ 196,526
Apr 22, 10 AM $ 0.0196
-0.56%
$ 19.57 million $ 198,086
Apr 22, 9 AM $ 0.0197
-0.72%
$ 19.68 million $ 191,819
Apr 22, 8 AM $ 0.0198
+0.47%
$ 19.83 million $ 198,651
Apr 22, 7 AM $ 0.0197
+0.73%
$ 19.73 million $ 201,795
Apr 22, 6 AM $ 0.0196
-0.01%
$ 19.59 million $ 201,341
Apr 22, 5 AM $ 0.0196
+0.51%
$ 19.59 million $ 216,277
Apr 22, 4 AM $ 0.0195
-0.34%
$ 19.49 million $ 217,031
Apr 22, 3 AM $ 0.0196
+0.07%
$ 19.56 million $ 215,585
Apr 22, 2 AM $ 0.0195
+1.30%
$ 19.54 million $ 214,346
Apr 22, 1 AM $ 0.0193
-0.17%
$ 19.29 million $ 204,707
Apr 22, 12 AM $ 0.0193
+0.11%
$ 19.33 million $ 209,101
Apr 21, 11 PM $ 0.0193
+0.40%
$ 19.31 million $ 209,279
Apr 21, 10 PM $ 0.0192
-1.11%
$ 19.23 million $ 207,609
Apr 21, 9 PM $ 0.0194
+0.07%
$ 19.45 million $ 195,572
Apr 21, 8 PM $ 0.0194
-1.29%
$ 19.43 million $ 194,972
Apr 21, 7 PM $ 0.0197
-0.45%
$ 19.69 million $ 172,670
Apr 21, 6 PM $ 0.0198
+1.14%
$ 19.77 million $ 192,507
Apr 21, 5 PM $ 0.0196
-2.32%
$ 19.55 million $ 189,211
Apr 21, 4 PM $ 0.02
+0.61%
$ 20.02 million $ 179,134
Apr 21, 3 PM $ 0.0199
+0.15%
$ 19.89 million $ 172,068
Apr 21, 2 PM $ 0.0199
-0.48%
$ 19.87 million $ 171,528
Apr 21, 1 PM $ 0.02
-0.19%
$ 19.96 million $ 170,081
Apr 21, 12 PM $ 0.02
-0.92%
$ 20 million $ 160,469
Apr 21, 11 AM $ 0.0202
-0.07%
$ 20.19 million $ 160,075
Apr 21, 10 AM $ 0.0202
+0.50%
$ 20.2 million $ 160,277
Apr 21, 9 AM $ 0.0201
-0.68%
$ 20.1 million $ 161,146
Apr 21, 8 AM $ 0.0202
-0.32%
$ 20.24 million $ 152,953
Apr 21, 7 AM $ 0.0203
-0.98%
$ 20.3 million $ 146,664
Apr 21, 6 AM $ 0.0205
-2.00%
$ 20.5 million $ 145,690
Apr 21, 5 AM $ 0.0209
+1.58%
$ 20.92 million $ 128,604