aleph.im Historical Data

ALEPH Page 28
Download
Date Close Price change Market cap Trading volume
Jan 3, 2023 $0.0647
+0.16%
$64.74 million $141,858
Jan 2, 2023 $0.0647
+2.83%
$64.65 million $193,675
Jan 1, 2023 $0.0629
-2.88%
$62.89 million $156,361
Dec 31, 2022 $0.0647
+1.33%
$64.74 million $209,873
Dec 30, 2022 $0.0639
-0.48%
$63.89 million $238,383
Dec 29, 2022 $0.0642
-2.47%
$64.22 million $224,614
Dec 28, 2022 $0.0658
+2.85%
$65.85 million $376,800
Dec 27, 2022 $0.064
+3.48%
$64.04 million $515,911
Dec 26, 2022 $0.0619
-0.69%
$61.87 million $184,010
Dec 25, 2022 $0.0623
-0.97%
$62.27 million $127,238
Dec 24, 2022 $0.0629
-0.33%
$62.9 million $152,446
Dec 23, 2022 $0.0631
-1.45%
$63.11 million $163,915
Dec 22, 2022 $0.0639
+0.95%
$63.93 million $137,318
Dec 21, 2022 $0.0633
-1.42%
$63.34 million $220,196
Dec 20, 2022 $0.0643
-4.12%
$64.26 million $257,117
Dec 19, 2022 $0.067
-3.21%
$66.98 million $143,145
Dec 18, 2022 $0.0692
+0.06%
$69.2 million $157,635
Dec 17, 2022 $0.0691
-1.46%
$69.15 million $178,288
Dec 16, 2022 $0.0702
-0.52%
$70.19 million $242,390
Dec 15, 2022 $0.0705
-5.88%
$70.55 million $240,896
Dec 14, 2022 $0.075
-0.88%
$74.96 million $554,499
Dec 13, 2022 $0.0756
+6.21%
$75.61 million $453,845
Dec 12, 2022 $0.0712
-3.21%
$71.21 million $252,301
Dec 11, 2022 $0.0736
-2.48%
$73.57 million $243,161
Dec 10, 2022 $0.0755
+2.16%
$75.45 million $548,776
Dec 9, 2022 $0.0739
-0.38%
$73.87 million $152,707
Dec 8, 2022 $0.0741
+2.60%
$74.11 million $262,218
Dec 7, 2022 $0.0722
-1.00%
$72.24 million $288,594
Dec 6, 2022 $0.073
+0.65%
$73.01 million $157,272
Dec 5, 2022 $0.0726
-2.23%
$72.56 million $372,809
Dec 4, 2022 $0.0742
+3.90%
$74.18 million $200,663
Dec 3, 2022 $0.0714
-3.54%
$71.4 million $227,248
Dec 2, 2022 $0.0741
-0.36%
$74.06 million $168,464
Dec 1, 2022 $0.0743
-1.33%
$74.33 million $198,507
Nov 30, 2022 $0.0753
-1.68%
$75.31 million $431,590
Nov 29, 2022 $0.0766
+6.11%
$76.58 million $1.06 million
Nov 28, 2022 $0.0722
-2.84%
$72.16 million $362,831
Nov 27, 2022 $0.0743
+1.25%
$74.28 million $342,679
Nov 26, 2022 $0.0734
+3.23%
$73.37 million $555,458
Nov 25, 2022 $0.0711
-4.19%
$71.09 million $427,387
Nov 24, 2022 $0.0742
-7.17%
$74.2 million $503,943
Nov 23, 2022 $0.0799
-13.24%
$79.92 million $2.45 million
Nov 22, 2022 $0.0921
+57.43%
$92.11 million $8.46 million
Nov 21, 2022 $0.0585
-11.72%
$58.51 million $4.28 million
Nov 20, 2022 $0.0663
+1.69%
$66.28 million $220,405
Nov 19, 2022 $0.0652
-1.19%
$65.18 million $190,399
Nov 18, 2022 $0.066
-1.33%
$65.96 million $393,717
Nov 17, 2022 $0.0669
-5.91%
$66.85 million $407,790
Nov 16, 2022 $0.071
-0.67%
$71.05 million $1.07 million
Nov 15, 2022 $0.0715
+32.73%
$71.52 million $13.83 million