aleph.im Historical Data

ALEPH Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 6 $ 0.261
-0.02%
$ 130.61 million $ 3.99 million
May 30 $ 0.261
-0.15%
$ 130.64 million $ 3.62 million
May 23 $ 0.262
+3.84%
$ 130.83 million $ 1.21 million
May 16 $ 0.252
-3.83%
$ 125.99 million $ 1.04 million
May 9 $ 0.262
+0.21%
$ 131.02 million $ 4.15 million
May 2 $ 0.262
-0.15%
$ 130.75 million $ 2.24 million
Apr 25 $ 0.262
+0.14%
$ 130.95 million $ 1.95 million
Apr 18 $ 0.262
+5.32%
$ 130.76 million $ 2.3 million
Apr 11 $ 0.248
-7.22%
$ 124.16 million $ 4.42 million
Apr 4 $ 0.268
-13.06%
$ 133.85 million $ 2.75 million
Mar 28 $ 0.308
-1.34%
$ 153.96 million $ 2.9 million
Mar 21 $ 0.312
+24.81%
$ 156.03 million $ 3.24 million
Mar 14 $ 0.25
-3.52%
$ 125.05 million $ 2.78 million
Mar 7 $ 0.259
-6.19%
$ 129.53 million $ 3.3 million
Feb 28 $ 0.276
-17.18%
$ 138.15 million $ 4.24 million
Feb 21 $ 0.334
-15.27%
$ 166.88 million $ 4.67 million
Feb 14 $ 0.394
-18.46%
$ 196.98 million $ 6.59 million
Feb 7 $ 0.483
-8.28%
$ 241.54 million $ 5.05 million
Jan 31 $ 0.527
+10.27%
$ 263.31 million $ 6.28 million
Jan 24 $ 0.479
-17.96%
$ 239.72 million $ 8.04 million
Jan 17 $ 0.585
-23.18%
$ 292.52 million $ 15.02 million
Jan 10 $ 0.762
+6.61%
$ 381.16 million $ 16.13 million
Jan 3 $ 0.712
+4.58%
$ 356.24 million $ 17.81 million
Dec 27 $ 0.682
+54.46%
$ 340.84 million $ 12.02 million
Dec 20 $ 0.469
+19.61%
$ 234.46 million $ 7.82 million
Dec 13 $ 0.392
-22.52%
$ 196.04 million $ 6.98 million
Dec 6 $ 0.505
+33.84%
$ 252.56 million $ 12.54 million
Nov 29 $ 0.377
-26.15%
$ 188.72 million $ 9.77 million
Nov 22 $ 0.514
-16.71%
$ 257.18 million $ 7.59 million
Nov 15 $ 0.618
-1.17%
$ 308.78 million $ 8.01 million
Nov 8 $ 0.624
+12.97%
$ 311.78 million $ 16.1 million
Nov 1 $ 0.552
+16.15%
$ 276.02 million $ 8.98 million
Oct 25 $ 0.414
-15.42%
$ 207.21 million $ 4.95 million
Oct 18 $ 0.491
+4.57%
$ 245.38 million $ 5.61 million
Oct 11 $ 0.469
-11.19%
$ 234.65 million $ 6.15 million
Oct 4 $ 0.53
+18.63%
$ 265.07 million $ 11.07 million
Sep 27 $ 0.447
+32.72%
$ 223.46 million $ 7.09 million
Sep 20 $ 0.337
-25.80%
$ 168.59 million $ 7.22 million
Sep 13 $ 0.455
+19.14%
$ 227.27 million $ 14.08 million
Sep 6 $ 0.377
+63.88%
$ 188.28 million $ 8.79 million
Aug 30 $ 0.23
-22.25%
$ 114.97 million $ 4.74 million
Aug 23 $ 0.295
+2.13%
$ 147.31 million $ 5.18 million