aleph.im Historical Data

ALEPH Page 31
Download
Date Close Price change Market cap Trading volume
Aug 6, 2022 $0.261
-0.20%
$130.5 million $118,411
Aug 5, 2022 $0.262
+0.06%
$130.78 million $138,059
Aug 4, 2022 $0.261
+0.22%
$130.7 million $111,863
Aug 3, 2022 $0.261
-0.27%
$130.41 million $641,672
Aug 2, 2022 $0.262
+0.25%
$130.78 million $461,681
Aug 1, 2022 $0.261
+0.05%
$130.46 million $252,011
Jul 31, 2022 $0.261
-0.03%
$130.4 million $274,434
Jul 30, 2022 $0.261
-0.34%
$130.43 million $245,690
Jul 29, 2022 $0.262
+0.41%
$130.87 million $576,012
Jul 28, 2022 $0.261
-0.55%
$130.33 million $567,540
Jul 27, 2022 $0.262
+0.16%
$131.05 million $288,895
Jul 26, 2022 $0.261
+0.42%
$130.72 million $255,143
Jul 25, 2022 $0.26
-0.07%
$130.18 million $368,759
Jul 24, 2022 $0.261
-0.43%
$130.28 million $211,463
Jul 23, 2022 $0.262
+0.30%
$130.86 million $298,933
Jul 22, 2022 $0.261
+0.21%
$130.47 million $336,160
Jul 21, 2022 $0.26
-0.26%
$130.21 million $292,087
Jul 20, 2022 $0.261
+0.14%
$130.53 million $172,910
Jul 19, 2022 $0.261
-0.63%
$130.36 million $304,437
Jul 18, 2022 $0.262
+0.31%
$131.18 million $263,244
Jul 17, 2022 $0.262
-0.06%
$130.76 million $161,060
Jul 16, 2022 $0.262
+0.33%
$130.84 million $102,944
Jul 15, 2022 $0.261
-0.17%
$130.4 million $192,118
Jul 14, 2022 $0.261
-0.50%
$130.62 million $499,133
Jul 13, 2022 $0.263
+0.69%
$131.26 million $504,542
Jul 12, 2022 $0.261
-0.09%
$130.36 million $526,178
Jul 11, 2022 $0.261
+0.01%
$130.48 million $495,127
Jul 10, 2022 $0.261
+0.08%
$130.47 million $759,061
Jul 9, 2022 $0.261
-0.38%
$130.37 million $736,684
Jul 8, 2022 $0.262
-0.02%
$130.87 million $726,662
Jul 7, 2022 $0.262
-0.28%
$130.91 million $700,166
Jul 6, 2022 $0.263
+0.30%
$131.28 million $335,621
Jul 5, 2022 $0.262
-3.34%
$130.89 million $479,894
Jul 4, 2022 $0.271
+4.59%
$135.41 million $2.72 million
Jul 3, 2022 $0.259
-1.06%
$129.47 million $2.39 million
Jul 2, 2022 $0.262
+0.07%
$130.86 million $257,065
Jul 1, 2022 $0.262
-0.66%
$130.77 million $339,774
Jun 30, 2022 $0.263
+0.51%
$131.63 million $701,425
Jun 29, 2022 $0.262
+0.18%
$130.96 million $280,051
Jun 28, 2022 $0.261
+0.27%
$130.73 million $254,943
Jun 27, 2022 $0.261
+0.07%
$130.38 million $258,949
Jun 26, 2022 $0.261
-0.61%
$130.29 million $336,713
Jun 25, 2022 $0.262
+0.09%
$131.1 million $293,924
Jun 24, 2022 $0.262
-0.01%
$130.99 million $255,035
Jun 23, 2022 $0.262
+0.39%
$131.01 million $418,962
Jun 22, 2022 $0.261
-0.03%
$130.5 million $671,861
Jun 21, 2022 $0.261
-1.09%
$130.55 million $1.39 million
Jun 20, 2022 $0.264
+1.03%
$131.98 million $712,729
Jun 19, 2022 $0.261
-0.40%
$130.64 million $594,839
Jun 18, 2022 $0.262
+0.40%
$131.16 million $1.65 million