aleph.im Historical Data

ALEPH Page 5
Download
Date Close Price change Market cap Trading volume
Nov 23, 2025 $ 0.0367
+2.03%
$ 36.44 million $ 165,708
Nov 22, 2025 $ 0.0357
-3.22%
$ 35.93 million $ 118,469
Nov 21, 2025 $ 0.0368
-8.41%
$ 36.9 million $ 206,404
Nov 20, 2025 $ 0.0404
-2.79%
$ 40.18 million $ 199,765
Nov 19, 2025 $ 0.0415
-4.79%
$ 41.53 million $ 182,025
Nov 18, 2025 $ 0.0437
-2.15%
$ 43.6 million $ 261,192
Nov 17, 2025 $ 0.0447
-12.31%
$ 44.7 million $ 567,499
Nov 16, 2025 $ 0.0501
+7.80%
$ 50.98 million $ 382,277
Nov 15, 2025 $ 0.0463
-0.46%
$ 46.47 million $ 132,789
Nov 14, 2025 $ 0.0466
-2.74%
$ 46.56 million $ 166,436
Nov 13, 2025 $ 0.0477
-4.92%
$ 47.92 million $ 222,785
Nov 12, 2025 $ 0.0501
-0.70%
$ 50.14 million $ 112,387
Nov 11, 2025 $ 0.0505
-5.21%
$ 50.45 million $ 204,114
Nov 10, 2025 $ 0.0532
-0.62%
$ 53.22 million $ 320,875
Nov 9, 2025 $ 0.0536
+5.72%
$ 53.55 million $ 401,593
Nov 8, 2025 $ 0.0507
-3.51%
$ 50.66 million $ 258,758
Nov 7, 2025 $ 0.0525
+8.24%
$ 52.49 million $ 398,132
Nov 6, 2025 $ 0.0485
-2.61%
$ 48.49 million $ 164,333
Nov 5, 2025 $ 0.0498
+3.78%
$ 49.79 million $ 189,422
Nov 4, 2025 $ 0.048
-6.15%
$ 47.98 million $ 247,882
Nov 3, 2025 $ 0.0511
-8.57%
$ 51.12 million $ 212,694
Nov 2, 2025 $ 0.0559
-2.45%
$ 55.87 million $ 104,470
Nov 1, 2025 $ 0.0573
+3.07%
$ 57.33 million $ 176,927
Oct 31, 2025 $ 0.0558
-2.81%
$ 55.62 million $ 178,727
Oct 30, 2025 $ 0.0564
-6.27%
$ 57.42 million $ 317,370
Oct 29, 2025 $ 0.0601
+11.77%
$ 60.28 million $ 1.48 million
Oct 28, 2025 $ 0.0538
-1.35%
$ 53.8 million $ 216,989
Oct 27, 2025 $ 0.0545
-10.92%
$ 54.68 million $ 218,877
Oct 26, 2025 $ 0.0612
+6.49%
$ 61.22 million $ 166,966
Oct 25, 2025 $ 0.0575
+1.45%
$ 57.49 million $ 76,485
Oct 24, 2025 $ 0.0564
-1.46%
$ 56.67 million $ 205,442
Oct 23, 2025 $ 0.0567
-3.86%
$ 57.22 million $ 440,740
Oct 22, 2025 $ 0.0591
-18.49%
$ 58.94 million $ 1.3 million
Oct 21, 2025 $ 0.0738
+41.54%
$ 72.29 million $ 4.65 million
Oct 20, 2025 $ 0.0522
+0.66%
$ 52.16 million $ 142,423
Oct 19, 2025 $ 0.0517
-0.60%
$ 51.81 million $ 124,074
Oct 18, 2025 $ 0.0519
+1.54%
$ 51.95 million $ 121,039
Oct 17, 2025 $ 0.0514
-2.93%
$ 51.17 million $ 144,754
Oct 16, 2025 $ 0.053
-2.74%
$ 53 million $ 117,308
Oct 15, 2025 $ 0.0545
-4.19%
$ 54.52 million $ 120,841
Oct 14, 2025 $ 0.0569
-2.83%
$ 56.92 million $ 128,236
Oct 13, 2025 $ 0.0585
+0.29%
$ 58.52 million $ 104,413
Oct 12, 2025 $ 0.0584
+7.72%
$ 58.36 million $ 230,183
Oct 11, 2025 $ 0.0542
-2.09%
$ 54.2 million $ 168,393
Oct 10, 2025 $ 0.0553
-13.73%
$ 55.35 million $ 107,277
Oct 9, 2025 $ 0.0641
-6.56%
$ 64.09 million $ 223,843
Oct 8, 2025 $ 0.0686
+1.26%
$ 68.74 million $ 116,328
Oct 7, 2025 $ 0.0678
-5.11%
$ 67.82 million $ 255,749
Oct 6, 2025 $ 0.0715
+2.82%
$ 71.44 million $ 128,886
Oct 5, 2025 $ 0.0695
-3.21%
$ 69.51 million $ 103,647