aleph.im Historical Data

ALEPH Page 3
Download
Date Close Price change Market cap Trading volume
Oct 7 $0.175
+14.19%
$168.51 million $1.82 million
Sep 30 $0.166
-7.94%
$153.11 million $1.26 million
Sep 23 $0.179
-3.48%
$181.09 million $1.34 million
Sep 16 $0.182
+12.85%
$185.35 million $1.73 million
Sep 9 $0.168
+25.11%
$161.36 million $2.7 million
Sep 2 $0.132
-7.26%
$134.55 million $1.15 million
Aug 26 $0.142
-19.73%
$142.02 million $2.43 million
Aug 19 $0.191
+47.21%
$176.86 million $3.77 million
Aug 12 $0.134
+4.96%
$129.16 million $1.68 million
Aug 5 $0.132
+2.81%
$127.35 million $2.64 million
Jul 29 $0.128
-34.58%
$128.35 million $4.34 million
Jul 22 $0.181
-14.95%
$196.58 million $13.36 million
Jul 15 $0.203
+11.42%
$213.07 million $4.88 million
Jul 8 $0.183
+0.80%
$183.26 million $3.5 million
Jul 1 $0.192
-8.87%
$181.75 million $6.69 million
Jun 24 $0.204
-17.21%
$210.7 million $3.91 million
Jun 17 $0.25
-10.46%
$246.95 million $4.15 million
Jun 10 $0.282
+4.32%
$278.7 million $5.98 million
Jun 3 $0.277
-7.93%
$270.83 million $5.41 million
May 27 $0.3
-11.38%
$300.41 million $8.72 million
May 20 $0.355
+2.10%
$338.84 million $8.84 million
May 13 $0.368
+0.97%
$347.68 million $9.28 million
May 6 $0.388
-9.32%
$363.87 million $25.84 million
Apr 29 $0.426
+40.69%
$425.52 million $32.75 million
Apr 22 $0.263
+17.55%
$300.7 million $34.22 million
Apr 15 $0.156
-14.80%
$221.51 million $6.28 million
Apr 8 $0.178
-10.08%
$183 million $26.59 million
Apr 1 $0.191
-28.00%
$198.52 million $7.08 million
Mar 25 $0.265
-5.39%
$265.16 million $7.42 million
Mar 18 $0.254
-24.82%
$280.12 million $37.39 million
Mar 11 $0.315
-49.64%
$338.21 million $67.43 million
Mar 4 $6.59
+1.76K%
$624.06 million $19.31 million
Feb 26 $0.354
-15.56%
$353.81 million $50.85 million
Feb 19 $0.419
+35.71%
$418.99 million $100.32 million
Feb 12 $0.308
-2.36%
$308.26 million $6.91 million
Feb 5 $0.302
+18.14%
$315.7 million $6.52 million
Jan 29 $0.255
-10.22%
$255.48 million $8.81 million
Jan 22 $1.47
+672.07%
$1.47 billion $41.33 million
Jan 15 $0.197
-30.53%
$190.85 million $19.59 million
Jan 8 $0.177
-6.96%
$283.54 million $25.61 million
Jan 1 $0.111
-13.76%
$189.91 million $6.37 million
Dec 25 $0.129
-26.70%
$128.94 million $11.35 million
Dec 18 $0.18
-6.82%
$175.74 million $11.36 million
Dec 11 $0.114
-29.29%
$191.99 million $7.79 million
Dec 4 $0.158
+79.05%
$157.25 million $14.24 million
Nov 27 $0.088
+9.31%
$87.99 million $2.42 million
Nov 20 $0.0836
-11.15%
$80.5 million $1.08 million
Nov 13 $0.0773
-52.60%
$94.05 million $4.25 million
Nov 6 $0.0764
+9.59%
$163.12 million $3.32 million
Oct 30 $0.0697
-1.09%
$69.7 million $2.72 million