aleph.im Historical Data

ALEPH Page 33
Download
Date Close Price change Market cap Trading volume
Jan 23, 2022 $ 0.585
+3.79%
$ 292.52 million $ 1.47 million
Jan 22, 2022 $ 0.564
-13.62%
$ 281.76 million $ 3.25 million
Jan 21, 2022 $ 0.652
-17.77%
$ 325.93 million $ 3.52 million
Jan 20, 2022 $ 0.792
+4.90%
$ 396.15 million $ 2.84 million
Jan 19, 2022 $ 0.754
+6.96%
$ 377.13 million $ 1.69 million
Jan 18, 2022 $ 0.705
+0.44%
$ 352.62 million $ 1.13 million
Jan 17, 2022 $ 0.702
-7.81%
$ 351.04 million $ 1.11 million
Jan 16, 2022 $ 0.762
-6.06%
$ 381.16 million $ 1.48 million
Jan 15, 2022 $ 0.812
+10.44%
$ 405.76 million $ 2.97 million
Jan 14, 2022 $ 0.735
+1.44%
$ 367.39 million $ 907,419
Jan 13, 2022 $ 0.724
-3.86%
$ 362.17 million $ 1.77 million
Jan 12, 2022 $ 0.753
+11.78%
$ 376.53 million $ 3.2 million
Jan 11, 2022 $ 0.673
+0.34%
$ 336.48 million $ 1.97 million
Jan 10, 2022 $ 0.671
-6.18%
$ 335.41 million $ 3.83 million
Jan 9, 2022 $ 0.712
+44.79%
$ 356.24 million $ 8.27 million
Jan 8, 2022 $ 0.493
-1.60%
$ 246.44 million $ 1.28 million
Jan 7, 2022 $ 0.502
-4.41%
$ 251.1 million $ 1.65 million
Jan 6, 2022 $ 0.526
-7.41%
$ 262.76 million $ 1.6 million
Jan 5, 2022 $ 0.568
-6.14%
$ 283.8 million $ 1.86 million
Jan 4, 2022 $ 0.605
-2.27%
$ 302.41 million $ 1.42 million
Jan 3, 2022 $ 0.619
-9.20%
$ 309.3 million $ 1.73 million
Jan 2, 2022 $ 0.682
+9.21%
$ 340.84 million $ 2.54 million
Jan 1, 2022 $ 0.624
+41.16%
$ 312.09 million $ 5.73 million
Dec 31, 2021 $ 0.442
+1.95%
$ 221.04 million $ 679,984
Dec 30, 2021 $ 0.434
-7.38%
$ 216.83 million $ 647,015
Dec 29, 2021 $ 0.469
-3.18%
$ 234.26 million $ 671,242
Dec 28, 2021 $ 0.484
+1.94%
$ 241.95 million $ 698,898
Dec 27, 2021 $ 0.475
+7.60%
$ 237.45 million $ 1.05 million
Dec 26, 2021 $ 0.441
-5.86%
$ 220.7 million $ 536,673
Dec 25, 2021 $ 0.469
+2.52%
$ 234.46 million $ 603,881
Dec 24, 2021 $ 0.457
-2.25%
$ 228.68 million $ 614,742
Dec 23, 2021 $ 0.468
-4.06%
$ 233.82 million $ 1.11 million
Dec 22, 2021 $ 0.487
+3.64%
$ 243.52 million $ 2.21 million
Dec 21, 2021 $ 0.469
+21.98%
$ 234.34 million $ 2.58 million
Dec 20, 2021 $ 0.384
-2.07%
$ 191.95 million $ 699,811
Dec 19, 2021 $ 0.392
-4.78%
$ 196.04 million $ 1.12 million
Dec 18, 2021 $ 0.412
-2.91%
$ 205.98 million $ 645,882
Dec 17, 2021 $ 0.424
-3.79%
$ 212.25 million $ 1.21 million
Dec 16, 2021 $ 0.442
-1.53%
$ 220.79 million $ 968,108
Dec 15, 2021 $ 0.453
+4.29%
$ 226.31 million $ 653,256
Dec 14, 2021 $ 0.434
-4.75%
$ 217 million $ 799,292
Dec 13, 2021 $ 0.456
-9.95%
$ 227.83 million $ 1.58 million
Dec 12, 2021 $ 0.505
+2.92%
$ 252.56 million $ 1.13 million
Dec 11, 2021 $ 0.49
+13.49%
$ 245.25 million $ 1.44 million
Dec 10, 2021 $ 0.433
-7.82%
$ 216.6 million $ 1.02 million
Dec 9, 2021 $ 0.47
-9.51%
$ 235.01 million $ 2.13 million
Dec 8, 2021 $ 0.52
+25.81%
$ 260.15 million $ 3.91 million
Dec 7, 2021 $ 0.413
+14.93%
$ 206.65 million $ 2.07 million
Dec 6, 2021 $ 0.36
-4.72%
$ 179.81 million $ 840,289
Dec 5, 2021 $ 0.377
-10.89%
$ 188.72 million $ 785,958