aleph.im Historical Data

ALEPH Page 32
Download
Date Close Price change Market cap Trading volume
Jun 17, 2022 $0.261
+0.51%
$130.63 million $312,040
Jun 16, 2022 $0.26
-0.57%
$129.98 million $417,335
Jun 15, 2022 $0.261
-0.08%
$130.72 million $863,463
Jun 14, 2022 $0.261
+0.04%
$130.74 million $757,047
Jun 13, 2022 $0.261
+0.05%
$130.68 million $1.22 million
Jun 12, 2022 $0.261
-0.03%
$130.61 million $594,482
Jun 11, 2022 $0.261
+0.10%
$130.65 million $465,797
Jun 10, 2022 $0.261
-0.16%
$130.52 million $801,012
Jun 9, 2022 $0.261
+0.07%
$130.73 million $428,577
Jun 8, 2022 $0.261
+0.03%
$130.64 million $466,890
Jun 7, 2022 $0.261
+0.05%
$130.6 million $721,591
Jun 6, 2022 $0.261
-0.07%
$130.54 million $516,042
Jun 5, 2022 $0.261
+0.07%
$130.64 million $485,095
Jun 4, 2022 $0.261
-0.11%
$130.55 million $517,990
Jun 3, 2022 $0.261
-0.28%
$130.69 million $384,536
Jun 2, 2022 $0.262
+0.05%
$131.05 million $406,911
Jun 1, 2022 $0.262
+0.17%
$130.99 million $529,791
May 31, 2022 $0.262
+0.01%
$130.76 million $568,740
May 30, 2022 $0.261
-0.06%
$130.75 million $722,114
May 29, 2022 $0.262
+0.01%
$130.83 million $115,189
May 28, 2022 $0.262
-0.12%
$130.84 million $89,279
May 27, 2022 $0.262
+0.92%
$130.98 million $207,529
May 26, 2022 $0.26
-0.07%
$129.8 million $398,498
May 25, 2022 $0.26
-0.61%
$129.89 million $145,268
May 24, 2022 $0.261
-0.01%
$130.69 million $103,134
May 23, 2022 $0.261
+3.74%
$130.71 million $152,678
May 22, 2022 $0.252
-3.74%
$125.99 million $206,162
May 21, 2022 $0.262
+0.35%
$130.88 million $79,233
May 20, 2022 $0.261
-0.49%
$130.42 million $165,945
May 19, 2022 $0.262
+0.54%
$131.05 million $100,674
May 18, 2022 $0.261
-0.54%
$130.37 million $166,168
May 17, 2022 $0.262
+0.65%
$131.09 million $135,236
May 16, 2022 $0.261
-0.57%
$130.27 million $184,405
May 15, 2022 $0.262
-0.05%
$131.02 million $142,386
May 14, 2022 $0.262
+0.42%
$131.08 million $188,126
May 13, 2022 $0.261
-1.45%
$130.53 million $516,323
May 12, 2022 $0.265
+1.11%
$132.44 million $832,925
May 11, 2022 $0.262
-0.36%
$130.98 million $1.52 million
May 10, 2022 $0.263
+1.14%
$131.46 million $414,577
May 9, 2022 $0.26
-0.59%
$129.98 million $534,580
May 8, 2022 $0.262
-0.10%
$130.75 million $208,743
May 7, 2022 $0.262
+0.28%
$130.88 million $283,631
May 6, 2022 $0.261
+0.01%
$130.49 million $193,453
May 5, 2022 $0.261
-1.24%
$130.48 million $277,889
May 4, 2022 $0.264
+1.10%
$132.12 million $495,634
May 3, 2022 $0.261
+0.00%
$130.68 million $275,048
May 2, 2022 $0.261
-0.21%
$130.67 million $502,268
May 1, 2022 $0.262
+0.75%
$130.95 million $263,106
Apr 30, 2022 $0.26
-0.67%
$129.99 million $474,327
Apr 29, 2022 $0.262
+0.12%
$130.85 million $205,068