aleph.im Historical Data

ALEPH Page 48
Download
Date Close Price change Market cap Trading volume
Jan 8, 6 PM $ 0.0326
-0.42%
$ 32.63 million $ 215,319
Jan 8, 5 PM $ 0.0328
+1.02%
$ 32.8 million $ 219,709
Jan 8, 4 PM $ 0.0324
+0.36%
$ 32.44 million $ 212,176
Jan 8, 3 PM $ 0.0323
-0.29%
$ 32.29 million $ 215,954
Jan 8, 2 PM $ 0.0324
-0.19%
$ 32.42 million $ 237,565
Jan 8, 1 PM $ 0.0325
-2.47%
$ 32.49 million $ 203,156
Jan 8, 12 PM $ 0.0333
-0.61%
$ 33.36 million $ 178,607
Jan 8, 11 AM $ 0.0335
-1.21%
$ 33.51 million $ 181,467
Jan 8, 10 AM $ 0.0339
-0.32%
$ 33.93 million $ 180,269
Jan 8, 9 AM $ 0.034
-0.35%
$ 34.04 million $ 178,880
Jan 8, 8 AM $ 0.0342
-0.30%
$ 34.16 million $ 175,791
Jan 8, 7 AM $ 0.0343
+1.05%
$ 34.26 million $ 181,181
Jan 8, 6 AM $ 0.0339
+0.01%
$ 33.91 million $ 177,768
Jan 8, 5 AM $ 0.0339
+0.27%
$ 33.9 million $ 182,536
Jan 8, 4 AM $ 0.0338
-0.16%
$ 33.81 million $ 182,991
Jan 8, 3 AM $ 0.0339
-0.31%
$ 33.85 million $ 186,466
Jan 8, 2 AM $ 0.034
+0.33%
$ 33.97 million $ 189,921
Jan 8, 1 AM $ 0.0339
+0.25%
$ 33.86 million $ 196,418
Jan 8, 12 AM $ 0.0338
-0.15%
$ 33.78 million $ 194,593
Jan 7, 11 PM $ 0.0338
+0.02%
$ 33.8 million $ 194,464
Jan 7, 10 PM $ 0.0338
+0.13%
$ 33.82 million $ 195,439
Jan 7, 9 PM $ 0.0338
+0.12%
$ 33.78 million $ 193,540
Jan 7, 8 PM $ 0.0338
-0.24%
$ 33.78 million $ 200,279
Jan 7, 7 PM $ 0.0339
+0.12%
$ 33.86 million $ 202,955
Jan 7, 6 PM $ 0.0338
+0.16%
$ 33.82 million $ 203,533
Jan 7, 5 PM $ 0.0338
+0.31%
$ 33.77 million $ 210,002
Jan 7, 4 PM $ 0.0337
-0.23%
$ 33.66 million $ 215,476
Jan 7, 3 PM $ 0.0337
-2.59%
$ 33.72 million $ 242,612
Jan 7, 2 PM $ 0.0346
+0.61%
$ 34.63 million $ 234,506
Jan 7, 1 PM $ 0.0344
-1.55%
$ 34.43 million $ 247,980
Jan 7, 12 PM $ 0.035
+0.86%
$ 34.97 million $ 252,964
Jan 7, 11 AM $ 0.0347
-0.05%
$ 34.67 million $ 260,932
Jan 7, 10 AM $ 0.0347
-0.15%
$ 34.69 million $ 271,954
Jan 7, 9 AM $ 0.0347
+0.01%
$ 34.74 million $ 277,296
Jan 7, 8 AM $ 0.0347
-0.05%
$ 34.74 million $ 305,472
Jan 7, 7 AM $ 0.0348
+0.01%
$ 34.76 million $ 303,592
Jan 7, 6 AM $ 0.0348
-0.55%
$ 34.75 million $ 306,011
Jan 7, 5 AM $ 0.0349
+1.18%
$ 34.94 million $ 307,804
Jan 7, 4 AM $ 0.0345
-0.46%
$ 34.55 million $ 309,503
Jan 7, 3 AM $ 0.0347
-0.79%
$ 34.7 million $ 321,615
Jan 7, 2 AM $ 0.035
-0.18%
$ 34.97 million $ 328,990
Jan 7, 1 AM $ 0.035
-0.61%
$ 35.03 million $ 348,280
Jan 7, 12 AM $ 0.0352
+0.45%
$ 35.25 million $ 376,540
Jan 6, 11 PM $ 0.0351
-1.25%
$ 35.1 million $ 438,109
Jan 6, 10 PM $ 0.0355
+0.80%
$ 35.51 million $ 477,945
Jan 6, 9 PM $ 0.0352
-0.98%
$ 35.25 million $ 508,505
Jan 6, 8 PM $ 0.0356
+1.23%
$ 35.66 million $ 576,366
Jan 6, 7 PM $ 0.0352
+0.48%
$ 35.16 million $ 602,944
Jan 6, 6 PM $ 0.035
-2.20%
$ 35 million $ 609,913
Jan 6, 5 PM $ 0.0358
+1.55%
$ 35.79 million $ 653,104