aleph.im Historical Data

ALEPH Page 27
Download
Date Close Price change Market cap Trading volume
Sep 20, 2022 $ 0.125
+11.92%
$ 62.44 million $ 925,466
Sep 19, 2022 $ 0.112
-2.19%
$ 55.79 million $ 146,443
Sep 18, 2022 $ 0.114
-2.68%
$ 57.03 million $ 122,436
Sep 17, 2022 $ 0.117
-1.37%
$ 58.6 million $ 163,957
Sep 16, 2022 $ 0.119
-5.41%
$ 59.41 million $ 205,702
Sep 15, 2022 $ 0.126
-6.27%
$ 62.81 million $ 326,634
Sep 14, 2022 $ 0.134
-1.82%
$ 67 million $ 821,419
Sep 13, 2022 $ 0.136
-27.37%
$ 68.25 million $ 2.54 million
Sep 12, 2022 $ 0.188
+48.57%
$ 93.97 million $ 1.52 million
Sep 11, 2022 $ 0.126
-3.46%
$ 63.24 million $ 205,382
Sep 10, 2022 $ 0.131
-3.91%
$ 65.52 million $ 140,603
Sep 9, 2022 $ 0.136
-2.13%
$ 68.2 million $ 349,638
Sep 8, 2022 $ 0.139
-5.01%
$ 69.67 million $ 198,535
Sep 7, 2022 $ 0.147
-5.12%
$ 73.35 million $ 418,290
Sep 6, 2022 $ 0.155
-5.52%
$ 77.31 million $ 187,341
Sep 5, 2022 $ 0.164
-9.43%
$ 81.83 million $ 989,013
Sep 4, 2022 $ 0.181
-1.91%
$ 90.35 million $ 166,068
Sep 3, 2022 $ 0.184
-6.88%
$ 92.12 million $ 356,085
Sep 2, 2022 $ 0.198
-9.63%
$ 98.93 million $ 864,216
Sep 1, 2022 $ 0.219
-12.13%
$ 109.47 million $ 1.3 million
Aug 31, 2022 $ 0.249
-4.28%
$ 124.58 million $ 391,273
Aug 30, 2022 $ 0.26
-0.69%
$ 130.15 million $ 279,500
Aug 29, 2022 $ 0.262
+2.87%
$ 131.04 million $ 157,055
Aug 28, 2022 $ 0.255
-2.48%
$ 127.38 million $ 1.32 million
Aug 27, 2022 $ 0.261
+0.26%
$ 130.61 million $ 297,497
Aug 26, 2022 $ 0.261
+0.01%
$ 130.28 million $ 260,033
Aug 25, 2022 $ 0.261
-0.25%
$ 130.27 million $ 127,131
Aug 24, 2022 $ 0.261
-0.14%
$ 130.62 million $ 163,914
Aug 23, 2022 $ 0.262
+0.44%
$ 130.8 million $ 223,216
Aug 22, 2022 $ 0.26
-0.23%
$ 130.23 million $ 359,149
Aug 21, 2022 $ 0.261
+0.04%
$ 130.54 million $ 562,120
Aug 20, 2022 $ 0.261
+1.76%
$ 130.48 million $ 211,911
Aug 19, 2022 $ 0.256
-1.69%
$ 128.22 million $ 4.75 million
Aug 18, 2022 $ 0.261
+0.14%
$ 130.43 million $ 207,921
Aug 17, 2022 $ 0.26
-0.20%
$ 130.23 million $ 197,780
Aug 16, 2022 $ 0.261
+0.17%
$ 130.53 million $ 139,616
Aug 15, 2022 $ 0.261
-0.24%
$ 130.29 million $ 188,616
Aug 14, 2022 $ 0.261
-0.11%
$ 130.59 million $ 177,235
Aug 13, 2022 $ 0.261
+0.00%
$ 130.73 million $ 158,287
Aug 12, 2022 $ 0.261
+0.56%
$ 130.73 million $ 1.85 million
Aug 11, 2022 $ 0.26
-0.41%
$ 130 million $ 379,095
Aug 10, 2022 $ 0.261
-0.08%
$ 130.53 million $ 356,160
Aug 9, 2022 $ 0.261
-0.07%
$ 130.64 million $ 177,471
Aug 8, 2022 $ 0.261
-0.05%
$ 130.74 million $ 147,189
Aug 7, 2022 $ 0.262
+0.23%
$ 130.81 million $ 81,429
Aug 6, 2022 $ 0.261
-0.20%
$ 130.5 million $ 118,411
Aug 5, 2022 $ 0.262
+0.06%
$ 130.78 million $ 138,059
Aug 4, 2022 $ 0.261
+0.22%
$ 130.7 million $ 111,863
Aug 3, 2022 $ 0.261
-0.27%
$ 130.41 million $ 641,672
Aug 2, 2022 $ 0.262
+0.25%
$ 130.78 million $ 461,681