aleph.im Historical Data

ALEPH Page 5
Download
Date Close Price change Market cap Trading volume
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
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