aleph.im Historical Data

ALEPH Page 3
Download
Date Close Price change Market cap Trading volume
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
+1,761.71%
$ 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
Oct 23 $ 0.0704
+11.65%
$ 70.43 million $ 3.41 million
Oct 16 $ 0.0631
+0.50%
$ 63.07 million $ 2.17 million
Oct 9 $ 0.0708
+5.18%
$ 62.76 million $ 1.7 million
Oct 2 $ 0.0673
-4.45%
$ 67.32 million $ 4.05 million
Sep 25 $ 0.0705
+0.85%
$ 70.46 million $ 1.18 million
Sep 18 $ 0.0703
-2.57%
$ 69.86 million $ 890,276
Sep 11 $ 0.0745
+1.60%
$ 72.11 million $ 1.14 million
Sep 4 $ 0.0738
-1.00%
$ 73.32 million $ 782,611
Aug 28 $ 0.0745
-4.99%
$ 74.53 million $ 868,622
Aug 21 $ 0.077
-4.49%
$ 78.45 million $ 756,422
Aug 14 $ 0.0799
-1.66%
$ 80.64 million $ 746,310
Aug 7 $ 0.0828
-18.90%
$ 81.29 million $ 876,170
Jul 31 $ 0.102
+32.17%
$ 102.13 million $ 3.02 million
Jul 24 $ 0.0773
-4.18%
$ 77.27 million $ 758,831