aleph.im Historical Data

ALEPH Page 37
Download
Date Close Price change Market cap Trading volume
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
Aug 26, 2021 $0.257
-7.64%
$128.52 million $550,959
Aug 25, 2021 $0.279
-1.15%
$139.29 million $672,284
Aug 24, 2021 $0.284
-0.91%
$141.9 million $1.06 million
Aug 23, 2021 $0.287
-0.67%
$143.27 million $1.18 million
Aug 22, 2021 $0.289
-1.60%
$144.31 million $962,048