aleph.im Historical Data

ALEPH Page 38
Download
Date Close Price change Market cap Trading volume
Jan 28, 8 PM $ 0.0307
-0.10%
$ 30.71 million $ 346,104
Jan 28, 7 PM $ 0.0307
-0.45%
$ 30.74 million $ 345,281
Jan 28, 6 PM $ 0.0309
+0.26%
$ 30.88 million $ 361,201
Jan 28, 5 PM $ 0.0308
+0.72%
$ 30.8 million $ 367,104
Jan 28, 4 PM $ 0.0306
+0.35%
$ 30.58 million $ 377,492
Jan 28, 3 PM $ 0.0305
+0.08%
$ 30.48 million $ 377,951
Jan 28, 2 PM $ 0.0305
+0.60%
$ 30.42 million $ 368,923
Jan 28, 1 PM $ 0.0303
+0.21%
$ 30.27 million $ 370,142
Jan 28, 12 PM $ 0.0302
+0.30%
$ 30.2 million $ 370,956
Jan 28, 11 AM $ 0.0301
+0.27%
$ 30.11 million $ 373,624
Jan 28, 10 AM $ 0.03
-0.38%
$ 30.01 million $ 401,612
Jan 28, 9 AM $ 0.0301
-0.05%
$ 30.15 million $ 390,921
Jan 28, 8 AM $ 0.0302
-0.06%
$ 30.16 million $ 407,292
Jan 28, 7 AM $ 0.0302
-0.29%
$ 30.23 million $ 391,031
Jan 28, 6 AM $ 0.0303
+0.55%
$ 30.27 million $ 408,203
Jan 28, 5 AM $ 0.0301
+0.21%
$ 30.1 million $ 407,208
Jan 28, 4 AM $ 0.03
-0.17%
$ 30.04 million $ 407,408
Jan 28, 3 AM $ 0.0301
-5.97%
$ 30.09 million $ 375,769
Jan 28, 2 AM $ 0.032
-2.01%
$ 32 million $ 244,748
Jan 28, 1 AM $ 0.0327
-0.58%
$ 32.66 million $ 202,818
Jan 28, 12 AM $ 0.0328
-0.53%
$ 32.85 million $ 203,882
Jan 27, 11 PM $ 0.033
+0.16%
$ 33.02 million $ 183,897
Jan 27, 10 PM $ 0.033
+1.52%
$ 32.97 million $ 177,860
Jan 27, 9 PM $ 0.0325
+3.79%
$ 32.61 million $ 160,820
Jan 27, 8 PM $ 0.0313
+1.39%
$ 31.29 million $ 126,588
Jan 27, 7 PM $ 0.0309
+3.15%
$ 30.86 million $ 125,255
Jan 27, 6 PM $ 0.0299
-0.92%
$ 29.94 million $ 89,312
Jan 27, 5 PM $ 0.0302
-0.96%
$ 30.2 million $ 95,600
Jan 27, 4 PM $ 0.0305
-0.56%
$ 30.5 million $ 87,477
Jan 27, 3 PM $ 0.0307
-0.68%
$ 30.66 million $ 96,019
Jan 27, 2 PM $ 0.0309
-1.87%
$ 30.87 million $ 99,703
Jan 27, 1 PM $ 0.0315
+0.65%
$ 31.46 million $ 113,936
Jan 27, 12 PM $ 0.0313
-1.58%
$ 31.26 million $ 113,637
Jan 27, 11 AM $ 0.0318
+3.86%
$ 31.76 million $ 113,370
Jan 27, 10 AM $ 0.0306
+0.14%
$ 30.46 million $ 103,795
Jan 27, 9 AM $ 0.0305
+0.06%
$ 30.54 million $ 106,257
Jan 27, 8 AM $ 0.0305
+0.10%
$ 30.52 million $ 157,397
Jan 27, 7 AM $ 0.0305
-0.02%
$ 30.49 million $ 168,850
Jan 27, 6 AM $ 0.0305
-0.62%
$ 30.49 million $ 170,532
Jan 27, 5 AM $ 0.0307
-0.19%
$ 30.68 million $ 168,542
Jan 27, 4 AM $ 0.0307
+0.13%
$ 30.74 million $ 170,069
Jan 27, 3 AM $ 0.0307
+0.24%
$ 30.7 million $ 170,637
Jan 27, 2 AM $ 0.0307
+0.16%
$ 30.66 million $ 171,996
Jan 27, 1 AM $ 0.0306
-0.39%
$ 30.58 million $ 176,975
Jan 27, 12 AM $ 0.0307
+0.18%
$ 30.67 million $ 175,336
Jan 26, 11 PM $ 0.0306
+0.04%
$ 30.62 million $ 173,966
Jan 26, 10 PM $ 0.0306
-0.46%
$ 30.6 million $ 173,626
Jan 26, 9 PM $ 0.0307
+0.27%
$ 30.76 million $ 175,557
Jan 26, 8 PM $ 0.0307
-0.92%
$ 30.66 million $ 175,879
Jan 26, 7 PM $ 0.0309
-0.05%
$ 30.94 million $ 180,812