aleph.im Historical Data

ALEPH Page 35
Download
Date Close Price change Market cap Trading volume
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
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