aleph.im Historical Data

ALEPH Page 29
Download
Date Close Price change Market cap Trading volume
Nov 14, 2022 $0.0539
+2.59%
$53.89 million $472,237
Nov 13, 2022 $0.0525
-9.92%
$52.54 million $520,188
Nov 12, 2022 $0.0578
-8.39%
$57.77 million $325,366
Nov 11, 2022 $0.0631
-13.68%
$63.07 million $1.5 million
Nov 10, 2022 $0.0731
+2.67%
$73.07 million $1.18 million
Nov 9, 2022 $0.0712
-25.45%
$71.17 million $364,294
Nov 8, 2022 $0.0955
-7.61%
$95.48 million $595,761
Nov 7, 2022 $0.103
-9.34%
$103.34 million $1.08 million
Nov 6, 2022 $0.114
+14.31%
$114 million $2.81 million
Nov 5, 2022 $0.0997
+0.29%
$99.74 million $116,201
Nov 4, 2022 $0.0994
+0.79%
$99.45 million $110,821
Nov 3, 2022 $0.0987
+0.28%
$98.72 million $117,456
Nov 2, 2022 $0.0984
-1.07%
$98.44 million $142,672
Nov 1, 2022 $0.0995
-0.27%
$49.74 million $88,967
Oct 31, 2022 $0.0998
+0.63%
$49.88 million $306,906
Oct 30, 2022 $0.0992
-0.57%
$49.58 million $117,656
Oct 29, 2022 $0.0997
-1.86%
$49.87 million $131,631
Oct 28, 2022 $0.102
+1.09%
$50.81 million $151,630
Oct 27, 2022 $0.101
-0.85%
$50.26 million $185,836
Oct 26, 2022 $0.101
-5.13%
$50.69 million $187,115
Oct 25, 2022 $0.107
-0.75%
$53.44 million $173,669
Oct 24, 2022 $0.108
-2.97%
$53.85 million $168,103
Oct 23, 2022 $0.111
+0.44%
$55.5 million $121,209
Oct 22, 2022 $0.111
+0.44%
$55.26 million $137,724
Oct 21, 2022 $0.11
-1.09%
$55.02 million $105,420
Oct 20, 2022 $0.111
-1.16%
$55.62 million $170,953
Oct 19, 2022 $0.113
-0.26%
$56.27 million $162,272
Oct 18, 2022 $0.113
-0.78%
$56.42 million $111,266
Oct 17, 2022 $0.114
-0.37%
$56.86 million $75,371
Oct 16, 2022 $0.114
+1.03%
$57.07 million $210,441
Oct 15, 2022 $0.113
-0.15%
$56.49 million $72,420
Oct 14, 2022 $0.113
-0.96%
$56.57 million $124,136
Oct 13, 2022 $0.114
-0.18%
$57.12 million $276,041
Oct 12, 2022 $0.114
-1.89%
$57.23 million $175,733
Oct 11, 2022 $0.117
-3.12%
$58.32 million $118,185
Oct 10, 2022 $0.12
+1.83%
$60.18 million $140,766
Oct 9, 2022 $0.118
-2.61%
$59.11 million $75,731
Oct 8, 2022 $0.121
-1.00%
$60.7 million $67,655
Oct 7, 2022 $0.123
-1.22%
$61.31 million $347,454
Oct 6, 2022 $0.124
+7.69%
$62.07 million $861,662
Oct 5, 2022 $0.115
-0.08%
$57.65 million $82,984
Oct 4, 2022 $0.115
-1.35%
$57.69 million $104,138
Oct 3, 2022 $0.117
+0.97%
$58.47 million $117,348
Oct 2, 2022 $0.116
-1.37%
$57.89 million $84,413
Oct 1, 2022 $0.117
-0.12%
$58.7 million $115,121
Sep 30, 2022 $0.118
-0.14%
$58.76 million $117,554
Sep 29, 2022 $0.118
-1.07%
$58.84 million $146,929
Sep 28, 2022 $0.119
+1.14%
$59.47 million $154,627
Sep 27, 2022 $0.118
-0.01%
$58.8 million $70,503
Sep 26, 2022 $0.118
-0.40%
$58.81 million $86,298