aleph.im Historical Data

ALEPH Page 34
Download
Date Close Price change Market cap Trading volume
Dec 4, 2021 $ 0.424
-15.30%
$ 212.04 million $ 1.68 million
Dec 3, 2021 $ 0.503
-10.56%
$ 251.74 million $ 2.24 million
Dec 2, 2021 $ 0.563
+0.41%
$ 281.51 million $ 1.04 million
Dec 1, 2021 $ 0.561
+2.67%
$ 280.72 million $ 739,465
Nov 30, 2021 $ 0.545
-4.88%
$ 272.41 million $ 793,515
Nov 29, 2021 $ 0.573
+12.14%
$ 286.54 million $ 2.49 million
Nov 28, 2021 $ 0.514
-2.21%
$ 257.18 million $ 1.05 million
Nov 27, 2021 $ 0.526
-4.44%
$ 262.92 million $ 768,183
Nov 26, 2021 $ 0.55
-5.39%
$ 275.15 million $ 1.38 million
Nov 25, 2021 $ 0.582
-0.06%
$ 290.79 million $ 996,539
Nov 24, 2021 $ 0.582
-0.07%
$ 291.09 million $ 1.42 million
Nov 23, 2021 $ 0.582
-1.51%
$ 290.95 million $ 1.12 million
Nov 22, 2021 $ 0.591
-4.29%
$ 295.52 million $ 848,779
Nov 21, 2021 $ 0.618
-4.79%
$ 308.78 million $ 766,680
Nov 20, 2021 $ 0.649
+13.57%
$ 324.68 million $ 2.09 million
Nov 19, 2021 $ 0.572
+2.71%
$ 285.88 million $ 1.02 million
Nov 18, 2021 $ 0.561
-1.62%
$ 280.4 million $ 1.21 million
Nov 17, 2021 $ 0.568
-1.42%
$ 284.22 million $ 626,175
Nov 16, 2021 $ 0.576
-4.97%
$ 288.23 million $ 1.01 million
Nov 15, 2021 $ 0.606
-3.00%
$ 303.04 million $ 1.28 million
Nov 14, 2021 $ 0.624
-5.05%
$ 311.78 million $ 984,229
Nov 13, 2021 $ 0.656
-2.06%
$ 327.93 million $ 1.26 million
Nov 12, 2021 $ 0.67
-15.61%
$ 335.02 million $ 2.76 million
Nov 11, 2021 $ 0.796
+2.20%
$ 397.87 million $ 2.63 million
Nov 10, 2021 $ 0.784
+16.39%
$ 391.97 million $ 5.31 million
Nov 9, 2021 $ 0.676
+23.34%
$ 337.92 million $ 1.73 million
Nov 8, 2021 $ 0.55
-0.43%
$ 274.8 million $ 1.42 million
Nov 7, 2021 $ 0.552
+18.19%
$ 276.02 million $ 2.13 million
Nov 6, 2021 $ 0.466
-4.51%
$ 233.11 million $ 628,356
Nov 5, 2021 $ 0.488
-4.62%
$ 244.09 million $ 651,838
Nov 4, 2021 $ 0.513
+0.89%
$ 256.4 million $ 1.34 million
Nov 3, 2021 $ 0.508
-2.04%
$ 253.96 million $ 1.15 million
Nov 2, 2021 $ 0.518
+6.72%
$ 258.91 million $ 1.7 million
Nov 1, 2021 $ 0.487
+2.48%
$ 243.54 million $ 1.37 million
Oct 31, 2021 $ 0.473
+13.83%
$ 236.56 million $ 935,743
Oct 30, 2021 $ 0.414
-4.09%
$ 207.21 million $ 544,826
Oct 29, 2021 $ 0.432
+6.95%
$ 216.09 million $ 800,682
Oct 28, 2021 $ 0.405
-1.98%
$ 202.58 million $ 630,016
Oct 27, 2021 $ 0.413
-8.45%
$ 206.62 million $ 855,995
Oct 26, 2021 $ 0.451
-4.12%
$ 225.63 million $ 928,046
Oct 25, 2021 $ 0.471
-3.97%
$ 235.26 million $ 1.19 million
Oct 24, 2021 $ 0.491
-4.06%
$ 245.38 million $ 684,476
Oct 23, 2021 $ 0.513
-2.12%
$ 256.58 million $ 671,048
Oct 22, 2021 $ 0.524
+4.13%
$ 262.23 million $ 777,257
Oct 21, 2021 $ 0.504
-1.18%
$ 251.85 million $ 972,199
Oct 20, 2021 $ 0.51
-2.99%
$ 254.85 million $ 1.05 million
Oct 19, 2021 $ 0.524
+0.85%
$ 261.81 million $ 715,289
Oct 18, 2021 $ 0.519
+10.64%
$ 259.61 million $ 734,946
Oct 17, 2021 $ 0.469
-4.74%
$ 234.65 million $ 677,822
Oct 16, 2021 $ 0.493
-0.94%
$ 246.57 million $ 645,218