aleph.im Historical Data

ALEPH Page 26
Download
Date Close Price change Market cap Trading volume
Apr 12, 2023 $0.0782
-18.29%
$78.2 million $2.37 million
Apr 11, 2023 $0.0957
+41.49%
$95.69 million $3.79 million
Apr 10, 2023 $0.0676
-1.49%
$67.63 million $259,485
Apr 9, 2023 $0.0687
+3.15%
$68.67 million $223,049
Apr 8, 2023 $0.0666
-1.71%
$66.56 million $208,333
Apr 7, 2023 $0.0677
-1.77%
$67.72 million $199,284
Apr 6, 2023 $0.0689
-4.01%
$68.94 million $327,747
Apr 5, 2023 $0.0718
+7.04%
$71.83 million $411,954
Apr 4, 2023 $0.0671
+0.23%
$67.11 million $244,510
Apr 3, 2023 $0.0669
-1.83%
$66.94 million $389,380
Apr 2, 2023 $0.0682
-0.48%
$68.19 million $181,028
Apr 1, 2023 $0.0685
-1.32%
$68.5 million $212,776
Mar 31, 2023 $0.0694
+0.50%
$69.42 million $351,093
Mar 30, 2023 $0.0691
+1.83%
$69.06 million $666,331
Mar 29, 2023 $0.0678
+7.82%
$67.8 million $477,120
Mar 28, 2023 $0.0629
-0.31%
$62.89 million $372,156
Mar 27, 2023 $0.0631
+1.55%
$63.08 million $601,410
Mar 26, 2023 $0.0621
-1.19%
$62.12 million $265,989
Mar 25, 2023 $0.0629
+2.05%
$62.86 million $282,008
Mar 24, 2023 $0.0616
-0.69%
$61.58 million $494,386
Mar 23, 2023 $0.062
-0.83%
$62.01 million $252,203
Mar 22, 2023 $0.0625
-1.96%
$62.55 million $351,851
Mar 21, 2023 $0.0638
+0.53%
$63.78 million $322,459
Mar 20, 2023 $0.0634
-3.43%
$63.44 million $399,871
Mar 19, 2023 $0.0657
-3.89%
$65.69 million $487,887
Mar 18, 2023 $0.0684
-0.59%
$68.41 million $464,191
Mar 17, 2023 $0.0688
+3.59%
$68.82 million $889,032
Mar 16, 2023 $0.0664
-10.64%
$66.44 million $1.77 million
Mar 15, 2023 $0.0744
+20.45%
$74.36 million $1.97 million
Mar 14, 2023 $0.0617
+0.13%
$61.72 million $288,348
Mar 13, 2023 $0.0617
+2.73%
$61.74 million $333,551
Mar 12, 2023 $0.0601
-0.05%
$60.08 million $229,583
Mar 11, 2023 $0.0601
-2.38%
$60.09 million $481,469
Mar 10, 2023 $0.0615
-12.70%
$61.54 million $1.1 million
Mar 9, 2023 $0.0705
+6.85%
$70.5 million $754,367
Mar 8, 2023 $0.066
+2.74%
$65.99 million $317,110
Mar 7, 2023 $0.0642
-4.57%
$64.2 million $192,469
Mar 6, 2023 $0.0673
-0.38%
$67.26 million $288,706
Mar 5, 2023 $0.0673
-5.45%
$67.29 million $217,733
Mar 4, 2023 $0.0699
-3.40%
$69.87 million $121,692
Mar 3, 2023 $0.0723
+3.41%
$72.27 million $236,616
Mar 2, 2023 $0.0699
-2.13%
$69.87 million $251,490
Mar 1, 2023 $0.0714
+0.84%
$71.39 million $420,654
Feb 28, 2023 $0.0708
-2.88%
$70.8 million $233,992
Feb 27, 2023 $0.0729
-1.69%
$72.92 million $249,623
Feb 26, 2023 $0.0742
+1.78%
$74.22 million $155,738
Feb 25, 2023 $0.073
-0.91%
$72.96 million $215,113
Feb 24, 2023 $0.0736
-3.57%
$73.63 million $238,256
Feb 23, 2023 $0.0764
+1.02%
$76.36 million $239,592
Feb 22, 2023 $0.0756
+1.43%
$75.6 million $370,426