aleph.im Historical Data

ALEPH Page 30
Download
Date Close Price change Market cap Trading volume
Apr 25, 2022 $ 0.262
-0.01%
$ 130.76 million $ 226,577
Apr 24, 2022 $ 0.262
+0.01%
$ 130.76 million $ 205,934
Apr 23, 2022 $ 0.262
+0.08%
$ 130.75 million $ 225,890
Apr 22, 2022 $ 0.261
+0.32%
$ 130.65 million $ 328,230
Apr 21, 2022 $ 0.26
-0.29%
$ 130.23 million $ 335,466
Apr 20, 2022 $ 0.261
-0.16%
$ 130.61 million $ 357,693
Apr 19, 2022 $ 0.262
+0.04%
$ 130.82 million $ 266,564
Apr 18, 2022 $ 0.262
+5.31%
$ 130.76 million $ 579,338
Apr 17, 2022 $ 0.248
-1.22%
$ 124.16 million $ 479,380
Apr 16, 2022 $ 0.251
+0.73%
$ 125.7 million $ 373,561
Apr 15, 2022 $ 0.25
+0.81%
$ 124.78 million $ 478,609
Apr 14, 2022 $ 0.248
-4.98%
$ 123.8 million $ 498,852
Apr 13, 2022 $ 0.261
-4.58%
$ 130.28 million $ 786,276
Apr 12, 2022 $ 0.273
-0.35%
$ 136.52 million $ 714,924
Apr 11, 2022 $ 0.274
+2.37%
$ 137 million $ 1.09 million
Apr 10, 2022 $ 0.268
-2.63%
$ 133.85 million $ 465,532
Apr 9, 2022 $ 0.275
+0.04%
$ 137.46 million $ 165,825
Apr 8, 2022 $ 0.275
-2.70%
$ 137.4 million $ 350,422
Apr 7, 2022 $ 0.282
-4.34%
$ 141.22 million $ 416,436
Apr 6, 2022 $ 0.295
-1.70%
$ 147.64 million $ 419,427
Apr 5, 2022 $ 0.3
-1.38%
$ 150.2 million $ 364,376
Apr 4, 2022 $ 0.305
-1.08%
$ 152.3 million $ 569,725
Apr 3, 2022 $ 0.308
-0.12%
$ 153.96 million $ 337,039
Apr 2, 2022 $ 0.308
+0.01%
$ 154.15 million $ 360,996
Apr 1, 2022 $ 0.308
-0.13%
$ 154.14 million $ 356,937
Mar 31, 2022 $ 0.309
-0.79%
$ 154.34 million $ 494,489
Mar 30, 2022 $ 0.311
+0.18%
$ 155.57 million $ 351,787
Mar 29, 2022 $ 0.311
-2.16%
$ 155.27 million $ 432,176
Mar 28, 2022 $ 0.317
+1.67%
$ 158.65 million $ 569,925
Mar 27, 2022 $ 0.312
+1.25%
$ 156.03 million $ 371,150
Mar 26, 2022 $ 0.308
-0.39%
$ 154.12 million $ 351,656
Mar 25, 2022 $ 0.309
+5.79%
$ 154.72 million $ 539,174
Mar 24, 2022 $ 0.293
+3.66%
$ 146.32 million $ 501,381
Mar 23, 2022 $ 0.282
+9.56%
$ 141.16 million $ 640,225
Mar 22, 2022 $ 0.258
+1.44%
$ 128.85 million $ 424,224
Mar 21, 2022 $ 0.254
+1.56%
$ 126.97 million $ 414,103
Mar 20, 2022 $ 0.25
-4.90%
$ 125.05 million $ 307,429
Mar 19, 2022 $ 0.263
+1.03%
$ 131.48 million $ 438,604
Mar 18, 2022 $ 0.26
-1.70%
$ 130.14 million $ 416,739
Mar 17, 2022 $ 0.265
+5.73%
$ 132.41 million $ 435,406
Mar 16, 2022 $ 0.25
+0.19%
$ 125.18 million $ 410,098
Mar 15, 2022 $ 0.25
-1.21%
$ 124.93 million $ 352,167
Mar 14, 2022 $ 0.253
-2.41%
$ 126.48 million $ 415,334
Mar 13, 2022 $ 0.259
-3.36%
$ 129.53 million $ 392,185
Mar 12, 2022 $ 0.268
+1.46%
$ 133.98 million $ 326,948
Mar 11, 2022 $ 0.264
-0.32%
$ 132.04 million $ 404,596
Mar 10, 2022 $ 0.265
-0.19%
$ 132.44 million $ 397,920
Mar 9, 2022 $ 0.265
-4.03%
$ 132.69 million $ 402,329
Mar 8, 2022 $ 0.276
+3.80%
$ 138.25 million $ 797,871
Mar 7, 2022 $ 0.266
-3.61%
$ 133.09 million $ 575,088