aleph.im Historical Data

ALEPH Page 34
Download
Date Close Price change Market cap Trading volume
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
Mar 6, 2022 $0.276
-3.63%
$138.15 million $503,758
Mar 5, 2022 $0.286
-1.93%
$143.14 million $449,107
Mar 4, 2022 $0.292
-9.41%
$145.94 million $1.33 million
Mar 3, 2022 $0.322
-3.37%
$161.07 million $400,603
Mar 2, 2022 $0.333
-0.55%
$166.68 million $548,912
Mar 1, 2022 $0.335
+2.46%
$167.64 million $512,867
Feb 28, 2022 $0.327
-1.92%
$163.6 million $499,591
Feb 27, 2022 $0.334
-6.68%
$166.88 million $903,631
Feb 26, 2022 $0.357
+0.43%
$178.68 million $559,275
Feb 25, 2022 $0.356
-0.18%
$177.92 million $407,026
Feb 24, 2022 $0.357
-3.77%
$178.27 million $858,809
Feb 23, 2022 $0.37
+0.72%
$185.25 million $523,640
Feb 22, 2022 $0.368
-1.27%
$183.92 million $753,945
Feb 21, 2022 $0.373
-5.37%
$186.38 million $667,249
Feb 20, 2022 $0.394
-4.58%
$196.98 million $614,548
Feb 19, 2022 $0.413
-5.67%
$206.47 million $549,060
Feb 18, 2022 $0.438
-8.85%
$218.87 million $2.65 million
Feb 17, 2022 $0.48
-4.27%
$240.16 million $961,100
Feb 16, 2022 $0.502
-0.09%
$250.85 million $536,055
Feb 15, 2022 $0.502
+4.55%
$251.1 million $827,762
Feb 14, 2022 $0.48
-0.59%
$240.16 million $455,205
Feb 13, 2022 $0.483
-0.42%
$241.54 million $417,608
Feb 12, 2022 $0.485
-1.97%
$242.58 million $711,053
Feb 11, 2022 $0.495
-6.41%
$247.5 million $922,085
Feb 10, 2022 $0.529
-3.49%
$264.53 million $785,298
Feb 9, 2022 $0.549
+0.48%
$274.29 million $559,999
Feb 8, 2022 $0.546
-1.03%
$272.98 million $525,765
Feb 7, 2022 $0.552
+4.74%
$275.82 million $1.13 million
Feb 6, 2022 $0.527
+0.62%
$263.31 million $709,349
Feb 5, 2022 $0.523
-3.50%
$261.67 million $820,092
Feb 4, 2022 $0.542
+9.63%
$271.18 million $728,900
Feb 3, 2022 $0.494
+0.98%
$246.99 million $553,656
Feb 2, 2022 $0.492
-7.23%
$246.12 million $824,784
Feb 1, 2022 $0.53
-2.57%
$265.1 million $793,554
Jan 31, 2022 $0.544
+13.95%
$272.1 million $1.85 million
Jan 30, 2022 $0.479
-1.18%
$239.72 million $817,546
Jan 29, 2022 $0.486
+3.18%
$243.09 million $769,683
Jan 28, 2022 $0.471
-2.94%
$235.43 million $838,278
Jan 27, 2022 $0.485
-0.36%
$242.48 million $1.11 million
Jan 26, 2022 $0.487
-0.77%
$243.36 million $1.22 million
Jan 25, 2022 $0.49
-3.60%
$244.92 million $936,924
Jan 24, 2022 $0.508
-13.05%
$254.07 million $2.36 million
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