aleph.im Historical Data

ALEPH Page 28
Download
Date Close Price change Market cap Trading volume
Aug 3, 2022 $ 0.261
-0.27%
$ 130.41 million $ 641,672
Aug 2, 2022 $ 0.262
+0.25%
$ 130.78 million $ 461,681
Aug 1, 2022 $ 0.261
+0.05%
$ 130.46 million $ 252,011
Jul 31, 2022 $ 0.261
-0.03%
$ 130.4 million $ 274,434
Jul 30, 2022 $ 0.261
-0.34%
$ 130.43 million $ 245,690
Jul 29, 2022 $ 0.262
+0.41%
$ 130.87 million $ 576,012
Jul 28, 2022 $ 0.261
-0.55%
$ 130.33 million $ 567,540
Jul 27, 2022 $ 0.262
+0.16%
$ 131.05 million $ 288,895
Jul 26, 2022 $ 0.261
+0.42%
$ 130.72 million $ 255,143
Jul 25, 2022 $ 0.26
-0.07%
$ 130.18 million $ 368,759
Jul 24, 2022 $ 0.261
-0.43%
$ 130.28 million $ 211,463
Jul 23, 2022 $ 0.262
+0.30%
$ 130.86 million $ 298,933
Jul 22, 2022 $ 0.261
+0.21%
$ 130.47 million $ 336,160
Jul 21, 2022 $ 0.26
-0.26%
$ 130.21 million $ 292,087
Jul 20, 2022 $ 0.261
+0.14%
$ 130.53 million $ 172,910
Jul 19, 2022 $ 0.261
-0.63%
$ 130.36 million $ 304,437
Jul 18, 2022 $ 0.262
+0.31%
$ 131.18 million $ 263,244
Jul 17, 2022 $ 0.262
-0.06%
$ 130.76 million $ 161,060
Jul 16, 2022 $ 0.262
+0.33%
$ 130.84 million $ 102,944
Jul 15, 2022 $ 0.261
-0.17%
$ 130.4 million $ 192,118
Jul 14, 2022 $ 0.261
-0.50%
$ 130.62 million $ 499,133
Jul 13, 2022 $ 0.263
+0.69%
$ 131.26 million $ 504,542
Jul 12, 2022 $ 0.261
-0.09%
$ 130.36 million $ 526,178
Jul 11, 2022 $ 0.261
+0.01%
$ 130.48 million $ 495,127
Jul 10, 2022 $ 0.261
+0.08%
$ 130.47 million $ 759,061
Jul 9, 2022 $ 0.261
-0.38%
$ 130.37 million $ 736,684
Jul 8, 2022 $ 0.262
-0.02%
$ 130.87 million $ 726,662
Jul 7, 2022 $ 0.262
-0.28%
$ 130.91 million $ 700,166
Jul 6, 2022 $ 0.263
+0.30%
$ 131.28 million $ 335,621
Jul 5, 2022 $ 0.262
-3.34%
$ 130.89 million $ 479,894
Jul 4, 2022 $ 0.271
+4.59%
$ 135.41 million $ 2.72 million
Jul 3, 2022 $ 0.259
-1.06%
$ 129.47 million $ 2.39 million
Jul 2, 2022 $ 0.262
+0.07%
$ 130.86 million $ 257,065
Jul 1, 2022 $ 0.262
-0.66%
$ 130.77 million $ 339,774
Jun 30, 2022 $ 0.263
+0.51%
$ 131.63 million $ 701,425
Jun 29, 2022 $ 0.262
+0.18%
$ 130.96 million $ 280,051
Jun 28, 2022 $ 0.261
+0.27%
$ 130.73 million $ 254,943
Jun 27, 2022 $ 0.261
+0.07%
$ 130.38 million $ 258,949
Jun 26, 2022 $ 0.261
-0.61%
$ 130.29 million $ 336,713
Jun 25, 2022 $ 0.262
+0.09%
$ 131.1 million $ 293,924
Jun 24, 2022 $ 0.262
-0.01%
$ 130.99 million $ 255,035
Jun 23, 2022 $ 0.262
+0.39%
$ 131.01 million $ 418,962
Jun 22, 2022 $ 0.261
-0.03%
$ 130.5 million $ 671,861
Jun 21, 2022 $ 0.261
-1.09%
$ 130.55 million $ 1.39 million
Jun 20, 2022 $ 0.264
+1.03%
$ 131.98 million $ 712,729
Jun 19, 2022 $ 0.261
-0.40%
$ 130.64 million $ 594,839
Jun 18, 2022 $ 0.262
+0.40%
$ 131.16 million $ 1.65 million
Jun 17, 2022 $ 0.261
+0.51%
$ 130.63 million $ 312,040
Jun 16, 2022 $ 0.26
-0.57%
$ 129.98 million $ 417,335
Jun 15, 2022 $ 0.261
-0.08%
$ 130.72 million $ 863,463