aleph.im Historical Data

ALEPH Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 0.0901
+3.66%
$ 90.18 million $ 1.86 million
May 15 $ 0.0869
-2.30%
$ 86.98 million $ 4.65 million
May 8 $ 0.0869
-1.33%
$ 88.91 million $ 3.13 million
May 1 $ 0.0881
+1.40%
$ 88.11 million $ 2.51 million
Apr 24 $ 0.0873
+18.30%
$ 86.88 million $ 3.59 million
Apr 17 $ 0.0709
-11.65%
$ 73.82 million $ 1.81 million
Apr 10 $ 0.0755
+10.03%
$ 80.24 million $ 8.13 million
Apr 3 $ 0.0687
+0.70%
$ 68.67 million $ 2 million
Mar 27 $ 0.0682
+9.78%
$ 68.19 million $ 2.86 million
Mar 20 $ 0.0629
-4.31%
$ 62.12 million $ 2.1 million
Mar 13 $ 0.0684
+13.82%
$ 65.69 million $ 5.72 million
Mar 6 $ 0.0601
-10.99%
$ 60.08 million $ 3.13 million
Feb 27 $ 0.0673
-9.28%
$ 67.29 million $ 1.73 million
Feb 20 $ 0.0742
-1.21%
$ 74.22 million $ 3.16 million
Feb 13 $ 0.0751
+4.85%
$ 75.13 million $ 10.62 million
Feb 6 $ 0.0716
-2.47%
$ 71.64 million $ 3.13 million
Jan 30 $ 0.0735
-9.79%
$ 73.48 million $ 2.84 million
Jan 23 $ 0.0779
-0.55%
$ 81.47 million $ 2.28 million
Jan 16 $ 0.0783
+5.74%
$ 78.28 million $ 1.97 million
Jan 9 $ 0.074
+17.40%
$ 73.99 million $ 2.12 million
Jan 2 $ 0.063
+0.28%
$ 63.05 million $ 1.1 million
Dec 26 $ 0.0629
+0.94%
$ 62.89 million $ 1.91 million
Dec 19 $ 0.0623
-10.00%
$ 62.27 million $ 1.2 million
Dec 12 $ 0.0692
-5.95%
$ 69.2 million $ 2.08 million
Dec 5 $ 0.0755
+1.67%
$ 73.57 million $ 1.78 million
Nov 28 $ 0.0742
-0.13%
$ 74.18 million $ 2.65 million
Nov 21 $ 0.0734
+10.71%
$ 74.28 million $ 16.68 million
Nov 14 $ 0.0652
+24.08%
$ 66.28 million $ 16.37 million
Nov 7 $ 0.0525
-53.91%
$ 52.54 million $ 5.56 million
Oct 31 $ 0.114
+14.99%
$ 114 million $ 3.69 million
Oct 24 $ 0.0992
-10.67%
$ 49.58 million $ 1.12 million
Oct 17 $ 0.111
-2.75%
$ 55.5 million $ 884,216
Oct 10 $ 0.114
-3.42%
$ 57.07 million $ 1.12 million
Oct 3 $ 0.118
+2.08%
$ 59.11 million $ 1.66 million
Sep 26 $ 0.116
-1.95%
$ 57.89 million $ 775,446
Sep 19 $ 0.119
+4.43%
$ 59.05 million $ 2.23 million
Sep 12 $ 0.114
-9.83%
$ 93.97 million $ 5.71 million
Sep 5 $ 0.126
-30.01%
$ 81.83 million $ 2.49 million
Aug 29 $ 0.181
-29.07%
$ 90.35 million $ 3.51 million
Aug 22 $ 0.255
-2.42%
$ 127.38 million $ 2.75 million
Aug 15 $ 0.261
-0.05%
$ 130.54 million $ 6.25 million
Aug 8 $ 0.261
-0.17%
$ 130.59 million $ 3.24 million
Aug 1 $ 0.262
+0.32%
$ 130.81 million $ 1.81 million
Jul 25 $ 0.261
+0.10%
$ 130.4 million $ 2.58 million
Jul 18 $ 0.261
-0.39%
$ 130.28 million $ 1.88 million
Jul 11 $ 0.262
+0.23%
$ 130.76 million $ 2.48 million
Jul 4 $ 0.261
+0.77%
$ 130.47 million $ 6.46 million
Jun 27 $ 0.259
-0.63%
$ 129.47 million $ 4.48 million
Jun 20 $ 0.261
-0.27%
$ 130.29 million $ 4.08 million
Jun 13 $ 0.261
+0.02%
$ 130.64 million $ 5.81 million