aleph.im Historical Data

ALEPH Page 33
Download
Date Close Price change Market cap Trading volume
Apr 28, 2022 $0.261
-0.09%
$130.7 million $210,059
Apr 27, 2022 $0.262
+0.10%
$130.81 million $306,698
Apr 26, 2022 $0.261
-0.06%
$130.68 million $263,687
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