aleph.im Historical Data

ALEPH Page 52
Download
Date Close Price change Market cap Trading volume
Dec 31, 7 PM $ 0.0276
-0.02%
$ 27.62 million $ 310,810
Dec 31, 6 PM $ 0.0276
+0.10%
$ 27.63 million $ 311,903
Dec 31, 5 PM $ 0.0276
-0.08%
$ 27.57 million $ 301,003
Dec 31, 4 PM $ 0.0276
-0.94%
$ 27.62 million $ 308,673
Dec 31, 3 PM $ 0.0279
-0.16%
$ 27.89 million $ 310,956
Dec 31, 2 PM $ 0.0279
-1.71%
$ 27.93 million $ 308,896
Dec 31, 1 PM $ 0.0284
+0.57%
$ 28.42 million $ 316,520
Dec 31, 12 PM $ 0.0283
+1.09%
$ 28.26 million $ 313,668
Dec 31, 11 AM $ 0.028
-0.65%
$ 27.95 million $ 309,749
Dec 31, 10 AM $ 0.0281
-0.14%
$ 28.14 million $ 309,332
Dec 31, 9 AM $ 0.0282
-0.27%
$ 28.18 million $ 308,891
Dec 31, 8 AM $ 0.0283
+0.81%
$ 28.26 million $ 314,474
Dec 31, 7 AM $ 0.028
-0.17%
$ 28.03 million $ 308,673
Dec 31, 6 AM $ 0.0281
-2.17%
$ 28.08 million $ 268,114
Dec 31, 5 AM $ 0.0287
-0.32%
$ 28.7 million $ 298,903
Dec 31, 4 AM $ 0.0288
-0.24%
$ 28.79 million $ 301,591
Dec 31, 3 AM $ 0.0289
+0.06%
$ 28.86 million $ 315,582
Dec 31, 2 AM $ 0.0288
-0.21%
$ 28.85 million $ 317,145
Dec 31, 1 AM $ 0.0289
-0.35%
$ 28.9 million $ 316,529
Dec 31, 12 AM $ 0.029
-0.48%
$ 29 million $ 316,177
Dec 30, 11 PM $ 0.0291
-0.53%
$ 29.14 million $ 248,218
Dec 30, 10 PM $ 0.0293
-1.35%
$ 29.3 million $ 256,613
Dec 30, 9 PM $ 0.0297
-0.20%
$ 29.7 million $ 242,697
Dec 30, 8 PM $ 0.0298
-0.89%
$ 29.82 million $ 241,979
Dec 30, 7 PM $ 0.03
-0.83%
$ 30.23 million $ 248,666
Dec 30, 6 PM $ 0.0303
-0.07%
$ 30.28 million $ 259,387
Dec 30, 5 PM $ 0.0303
+1.43%
$ 30.29 million $ 309,196
Dec 30, 4 PM $ 0.0299
+0.03%
$ 29.87 million $ 301,578
Dec 30, 3 PM $ 0.0299
-0.30%
$ 29.86 million $ 304,852
Dec 30, 2 PM $ 0.03
-0.36%
$ 29.95 million $ 302,636
Dec 30, 1 PM $ 0.0301
-0.15%
$ 30.06 million $ 294,754
Dec 30, 12 PM $ 0.0301
-0.37%
$ 30.1 million $ 264,921
Dec 30, 11 AM $ 0.0302
+1.04%
$ 30.23 million $ 266,098
Dec 30, 10 AM $ 0.0299
-0.39%
$ 29.9 million $ 281,701
Dec 30, 9 AM $ 0.03
+2.29%
$ 30.02 million $ 315,017
Dec 30, 8 AM $ 0.0293
-0.07%
$ 29.27 million $ 304,401
Dec 30, 7 AM $ 0.0294
+0.48%
$ 29.34 million $ 318,679
Dec 30, 6 AM $ 0.0292
-0.62%
$ 29.22 million $ 344,909
Dec 30, 5 AM $ 0.0294
-0.84%
$ 29.39 million $ 342,919
Dec 30, 4 AM $ 0.0296
-0.73%
$ 29.65 million $ 343,466
Dec 30, 3 AM $ 0.0299
-0.61%
$ 29.87 million $ 325,848
Dec 30, 2 AM $ 0.03
-0.03%
$ 30 million $ 295,308
Dec 30, 1 AM $ 0.03
-1.14%
$ 30.02 million $ 336,457
Dec 30, 12 AM $ 0.0304
+0.27%
$ 30.37 million $ 333,690
Dec 29, 11 PM $ 0.0303
+0.07%
$ 30.29 million $ 337,578
Dec 29, 10 PM $ 0.0303
-1.04%
$ 30.26 million $ 334,631
Dec 29, 9 PM $ 0.0306
+0.88%
$ 30.58 million $ 343,446
Dec 29, 8 PM $ 0.0303
-0.61%
$ 30.32 million $ 356,506
Dec 29, 7 PM $ 0.0305
-5.75%
$ 30.5 million $ 352,926
Dec 29, 6 PM $ 0.0324
+8.03%
$ 32.36 million $ 380,687