aleph.im Historical Data

ALEPH Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.0721
+0.43%
$ 71.82 million $ 93,328
Sep 23, 2025 $ 0.0718
-0.92%
$ 71.81 million $ 118,689
Sep 22, 2025 $ 0.0723
-1.84%
$ 72.48 million $ 147,291
Sep 21, 2025 $ 0.0745
-3.41%
$ 73.68 million $ 144,141
Sep 20, 2025 $ 0.0778
-0.32%
$ 77.23 million $ 104,094
Sep 19, 2025 $ 0.0783
-0.35%
$ 78.01 million $ 132,533
Sep 18, 2025 $ 0.0786
-1.63%
$ 78.54 million $ 172,509
Sep 17, 2025 $ 0.0785
+3.80%
$ 79.91 million $ 226,239
Sep 16, 2025 $ 0.0757
+0.70%
$ 75.68 million $ 124,094
Sep 15, 2025 $ 0.0754
-4.20%
$ 75.18 million $ 180,700
Sep 14, 2025 $ 0.0788
-5.26%
$ 78.66 million $ 667,899
Sep 13, 2025 $ 0.0832
+11.02%
$ 83.59 million $ 592,662
Sep 12, 2025 $ 0.0749
+2.64%
$ 74.92 million $ 164,273
Sep 11, 2025 $ 0.073
+0.70%
$ 73.02 million $ 158,344
Sep 10, 2025 $ 0.0725
+0.09%
$ 72.49 million $ 229,071
Sep 9, 2025 $ 0.0724
-0.87%
$ 72.48 million $ 200,765
Sep 8, 2025 $ 0.0731
-4.62%
$ 73.12 million $ 202,774
Sep 7, 2025 $ 0.0766
+6.35%
$ 76.62 million $ 485,667
Sep 6, 2025 $ 0.072
-3.03%
$ 72.08 million $ 184,746
Sep 5, 2025 $ 0.0743
+4.81%
$ 74.28 million $ 551,693
Sep 4, 2025 $ 0.0709
-1.89%
$ 70.87 million $ 194,807
Sep 3, 2025 $ 0.0722
-2.38%
$ 72.26 million $ 435,568
Sep 2, 2025 $ 0.0738
+3.79%
$ 73.97 million $ 176,178
Sep 1, 2025 $ 0.0711
-4.53%
$ 71.08 million $ 521,660
Aug 31, 2025 $ 0.074
-6.29%
$ 73.56 million $ 833,426
Aug 30, 2025 $ 0.0779
-24.08%
$ 78.98 million $ 4.38 million
Aug 29, 2025 $ 0.103
+43.00%
$ 102.63 million $ 2.55 million
Aug 28, 2025 $ 0.0718
-2.32%
$ 71.74 million $ 141,546
Aug 27, 2025 $ 0.0741
+1.80%
$ 73.57 million $ 191,011
Aug 26, 2025 $ 0.0726
+0.26%
$ 72.76 million $ 168,414
Aug 25, 2025 $ 0.0726
-3.58%
$ 72.41 million $ 177,209
Aug 24, 2025 $ 0.0758
+1.27%
$ 75.31 million $ 459,566
Aug 23, 2025 $ 0.0749
+0.89%
$ 74.86 million $ 141,850
Aug 22, 2025 $ 0.0741
+5.04%
$ 74.27 million $ 200,506
Aug 21, 2025 $ 0.0706
-4.20%
$ 70.6 million $ 145,855
Aug 20, 2025 $ 0.0738
+4.39%
$ 73.76 million $ 152,890
Aug 19, 2025 $ 0.0707
-3.53%
$ 70.67 million $ 190,091
Aug 18, 2025 $ 0.0733
-3.56%
$ 73.32 million $ 149,565
Aug 17, 2025 $ 0.076
-1.21%
$ 76.03 million $ 284,681
Aug 16, 2025 $ 0.077
+2.07%
$ 76.96 million $ 194,655
Aug 15, 2025 $ 0.0754
-2.20%
$ 75.39 million $ 198,566
Aug 14, 2025 $ 0.0771
-4.53%
$ 77.13 million $ 249,203
Aug 13, 2025 $ 0.0807
+0.00%
$ 80.75 million $ 288,847
Aug 12, 2025 $ 0.0807
+4.84%
$ 80.75 million $ 243,462
Aug 11, 2025 $ 0.077
-4.35%
$ 77.02 million $ 242,695
Aug 10, 2025 $ 0.0805
-0.39%
$ 80.52 million $ 217,394
Aug 9, 2025 $ 0.0808
+1.73%
$ 80.83 million $ 635,364
Aug 8, 2025 $ 0.0795
+4.37%
$ 79.44 million $ 347,283
Aug 7, 2025 $ 0.0761
+1.78%
$ 76.13 million $ 265,101
Aug 6, 2025 $ 0.0748
-0.99%
$ 74.81 million $ 360,263