aleph.im Historical Data

ALEPH Page 27
Download
Date Close Price change Market cap Trading volume
Feb 18, 12 PM $ 0.0217
-0.05%
$ 21.68 million $ 170,659
Feb 18, 11 AM $ 0.0217
-0.83%
$ 21.66 million $ 173,642
Feb 18, 10 AM $ 0.0218
-0.48%
$ 21.81 million $ 184,651
Feb 18, 9 AM $ 0.0219
-0.13%
$ 21.92 million $ 204,227
Feb 18, 8 AM $ 0.0219
-1.42%
$ 21.9 million $ 221,030
Feb 18, 7 AM $ 0.0222
-0.16%
$ 22.22 million $ 469,759
Feb 18, 6 AM $ 0.0223
-0.15%
$ 22.26 million $ 507,010
Feb 18, 5 AM $ 0.0223
-0.46%
$ 22.29 million $ 515,232
Feb 18, 4 AM $ 0.0224
+0.27%
$ 22.39 million $ 533,590
Feb 18, 3 AM $ 0.0223
+0.65%
$ 22.33 million $ 529,221
Feb 18, 2 AM $ 0.0222
-1.80%
$ 22.19 million $ 537,099
Feb 18, 1 AM $ 0.0226
-1.30%
$ 22.59 million $ 537,285
Feb 18, 12 AM $ 0.0229
+0.15%
$ 22.89 million $ 542,898
Feb 17, 11 PM $ 0.0229
+0.35%
$ 22.85 million $ 542,587
Feb 17, 10 PM $ 0.0228
+1.61%
$ 22.78 million $ 544,482
Feb 17, 9 PM $ 0.0224
+0.68%
$ 22.42 million $ 533,017
Feb 17, 8 PM $ 0.0223
+0.88%
$ 22.27 million $ 539,352
Feb 17, 7 PM $ 0.0221
+1.30%
$ 22.07 million $ 526,775
Feb 17, 6 PM $ 0.0218
+2.14%
$ 21.79 million $ 530,491
Feb 17, 5 PM $ 0.0213
-0.04%
$ 21.33 million $ 519,871
Feb 17, 4 PM $ 0.0213
-0.11%
$ 21.34 million $ 526,424
Feb 17, 3 PM $ 0.0214
+0.52%
$ 21.36 million $ 509,330
Feb 17, 2 PM $ 0.0214
+0.14%
$ 21.35 million $ 503,619
Feb 17, 1 PM $ 0.0213
+2.44%
$ 21.3 million $ 501,487
Feb 17, 12 PM $ 0.0208
-0.18%
$ 20.81 million $ 473,364
Feb 17, 11 AM $ 0.0209
-1.75%
$ 20.85 million $ 471,761
Feb 17, 10 AM $ 0.0212
+2.71%
$ 21.04 million $ 461,633
Feb 17, 9 AM $ 0.0207
-0.15%
$ 20.65 million $ 443,331
Feb 17, 8 AM $ 0.0207
-8.11%
$ 20.68 million $ 429,062
Feb 17, 7 AM $ 0.0225
-3.42%
$ 22.51 million $ 113,771
Feb 17, 6 AM $ 0.0233
-0.50%
$ 23.31 million $ 134,747
Feb 17, 5 AM $ 0.0234
-0.84%
$ 23.42 million $ 138,186
Feb 17, 4 AM $ 0.0236
-1.26%
$ 23.62 million $ 142,065
Feb 17, 3 AM $ 0.0239
+0.67%
$ 23.92 million $ 143,010
Feb 17, 2 AM $ 0.0238
+1.12%
$ 23.76 million $ 155,494
Feb 17, 1 AM $ 0.0235
-1.78%
$ 23.54 million $ 155,088
Feb 17, 12 AM $ 0.0239
+0.00%
$ 23.93 million $ 154,791
Feb 16, 11 PM $ 0.0239
+0.12%
$ 23.9 million $ 155,025
Feb 16, 10 PM $ 0.0239
+0.55%
$ 23.9 million $ 162,132
Feb 16, 9 PM $ 0.0238
+2.13%
$ 23.77 million $ 160,984
Feb 16, 8 PM $ 0.0233
+1.85%
$ 23.28 million $ 146,533
Feb 16, 7 PM $ 0.0228
+0.29%
$ 22.85 million $ 146,844
Feb 16, 6 PM $ 0.0228
-0.58%
$ 22.78 million $ 138,178
Feb 16, 5 PM $ 0.0229
-0.69%
$ 22.91 million $ 147,834
Feb 16, 4 PM $ 0.0231
-1.03%
$ 23.07 million $ 156,520
Feb 16, 3 PM $ 0.0233
-0.96%
$ 23.31 million $ 176,599
Feb 16, 2 PM $ 0.0235
-0.53%
$ 23.54 million $ 186,450
Feb 16, 1 PM $ 0.0237
+0.16%
$ 23.67 million $ 213,072
Feb 16, 12 PM $ 0.0236
+0.00%
$ 23.63 million $ 236,759
Feb 16, 11 AM $ 0.0236
+0.01%
$ 23.63 million $ 281,667