aleph.im Historical Data

ALEPH Page 35
Download
Date Close Price change Market cap Trading volume
Oct 15, 2021 $ 0.498
+1.56%
$ 248.87 million $ 914,089
Oct 14, 2021 $ 0.49
-5.13%
$ 245.2 million $ 1.28 million
Oct 13, 2021 $ 0.517
+1.87%
$ 258.46 million $ 943,437
Oct 12, 2021 $ 0.507
-4.77%
$ 253.72 million $ 818,088
Oct 11, 2021 $ 0.533
+0.87%
$ 266.55 million $ 872,358
Oct 10, 2021 $ 0.53
-11.75%
$ 265.07 million $ 1.07 million
Oct 9, 2021 $ 0.601
-4.04%
$ 300.38 million $ 1.12 million
Oct 8, 2021 $ 0.625
-0.68%
$ 312.72 million $ 1.25 million
Oct 7, 2021 $ 0.629
+7.04%
$ 314.37 million $ 1.41 million
Oct 6, 2021 $ 0.586
+16.79%
$ 292.84 million $ 3.27 million
Oct 5, 2021 $ 0.502
+13.87%
$ 250.99 million $ 1.55 million
Oct 4, 2021 $ 0.442
-1.02%
$ 221.18 million $ 1.41 million
Oct 3, 2021 $ 0.447
+3.57%
$ 223.46 million $ 1.46 million
Oct 2, 2021 $ 0.432
+28.51%
$ 216.22 million $ 1.39 million
Oct 1, 2021 $ 0.336
+20.94%
$ 168.19 million $ 968,560
Sep 30, 2021 $ 0.278
-11.34%
$ 139.05 million $ 966,237
Sep 29, 2021 $ 0.313
-2.29%
$ 156.72 million $ 847,075
Sep 28, 2021 $ 0.321
-4.04%
$ 160.45 million $ 773,505
Sep 27, 2021 $ 0.335
-0.42%
$ 167.66 million $ 688,906
Sep 26, 2021 $ 0.337
-7.22%
$ 168.59 million $ 671,343
Sep 25, 2021 $ 0.364
-1.02%
$ 182.04 million $ 532,912
Sep 24, 2021 $ 0.368
-4.55%
$ 183.98 million $ 1.1 million
Sep 23, 2021 $ 0.383
+3.85%
$ 191.38 million $ 1.2 million
Sep 22, 2021 $ 0.369
+18.00%
$ 184.31 million $ 1.27 million
Sep 21, 2021 $ 0.315
+3.32%
$ 157.26 million $ 1.27 million
Sep 20, 2021 $ 0.305
-32.96%
$ 152.32 million $ 1.16 million
Sep 19, 2021 $ 0.455
+0.73%
$ 227.27 million $ 1.12 million
Sep 18, 2021 $ 0.451
-2.48%
$ 225.58 million $ 849,212
Sep 17, 2021 $ 0.464
+3.17%
$ 231.77 million $ 998,601
Sep 16, 2021 $ 0.452
-10.87%
$ 225.91 million $ 1.56 million
Sep 15, 2021 $ 0.507
-8.77%
$ 253.4 million $ 1.59 million
Sep 14, 2021 $ 0.554
+7.47%
$ 277.21 million $ 2.34 million
Sep 13, 2021 $ 0.515
+35.04%
$ 257.6 million $ 5.63 million
Sep 12, 2021 $ 0.377
+26.37%
$ 188.28 million $ 1.64 million
Sep 11, 2021 $ 0.298
+3.26%
$ 149 million $ 530,827
Sep 10, 2021 $ 0.289
-2.65%
$ 144.67 million $ 596,630
Sep 9, 2021 $ 0.296
-1.93%
$ 147.76 million $ 620,410
Sep 8, 2021 $ 0.301
+7.62%
$ 150.62 million $ 983,529
Sep 7, 2021 $ 0.28
-19.11%
$ 139.88 million $ 1.73 million
Sep 6, 2021 $ 0.345
+50.34%
$ 172.73 million $ 2.69 million
Sep 5, 2021 $ 0.23
-4.61%
$ 114.97 million $ 663,956
Sep 4, 2021 $ 0.241
+2.68%
$ 120.38 million $ 536,052
Sep 3, 2021 $ 0.235
+2.81%
$ 117.32 million $ 573,079
Sep 2, 2021 $ 0.228
-6.60%
$ 113.82 million $ 680,609
Sep 1, 2021 $ 0.243
+1.99%
$ 121.67 million $ 647,346
Aug 31, 2021 $ 0.238
-5.06%
$ 119.22 million $ 837,551
Aug 30, 2021 $ 0.251
-15.16%
$ 125.46 million $ 806,348
Aug 29, 2021 $ 0.295
+0.36%
$ 147.31 million $ 527,120
Aug 28, 2021 $ 0.294
+5.29%
$ 146.79 million $ 638,476
Aug 27, 2021 $ 0.279
+8.43%
$ 139.3 million $ 551,861