aleph.im Historical Data

ALEPH Page 36
Download
Date Close Price change Market cap Trading volume
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
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