aleph.im Historical Data

ALEPH Page 53
Download
Date Close Price change Market cap Trading volume
Dec 29, 6 PM $ 0.0324
+8.03%
$ 32.36 million $ 380,687
Dec 29, 5 PM $ 0.03
+0.28%
$ 29.96 million $ 318,623
Dec 29, 4 PM $ 0.0299
-0.62%
$ 29.87 million $ 325,036
Dec 29, 3 PM $ 0.0301
+0.29%
$ 30.06 million $ 325,549
Dec 29, 2 PM $ 0.03
+0.29%
$ 29.97 million $ 329,754
Dec 29, 1 PM $ 0.0299
-0.02%
$ 29.89 million $ 363,657
Dec 29, 12 PM $ 0.0299
-0.06%
$ 29.89 million $ 360,726
Dec 29, 11 AM $ 0.0299
-0.99%
$ 29.91 million $ 361,660
Dec 29, 10 AM $ 0.0302
-0.20%
$ 30.2 million $ 351,924
Dec 29, 9 AM $ 0.0303
-0.58%
$ 30.25 million $ 351,355
Dec 29, 8 AM $ 0.0304
-2.39%
$ 30.4 million $ 356,536
Dec 29, 7 AM $ 0.0311
+2.22%
$ 31.14 million $ 369,112
Dec 29, 6 AM $ 0.0305
-0.40%
$ 30.47 million $ 336,457
Dec 29, 5 AM $ 0.0306
+0.10%
$ 30.59 million $ 339,648
Dec 29, 4 AM $ 0.0306
+0.26%
$ 30.56 million $ 341,496
Dec 29, 3 AM $ 0.0305
+0.87%
$ 30.48 million $ 350,988
Dec 29, 2 AM $ 0.0302
+0.27%
$ 30.22 million $ 354,170
Dec 29, 1 AM $ 0.0301
+0.51%
$ 30.13 million $ 384,024
Dec 29, 12 AM $ 0.03
-0.26%
$ 29.98 million $ 409,010
Dec 28, 11 PM $ 0.0301
+0.97%
$ 30.06 million $ 426,375
Dec 28, 10 PM $ 0.0298
-2.03%
$ 29.78 million $ 442,882
Dec 28, 9 PM $ 0.0304
-1.11%
$ 30.39 million $ 446,980
Dec 28, 8 PM $ 0.0307
+0.30%
$ 30.73 million $ 440,358
Dec 28, 7 PM $ 0.0306
-0.67%
$ 30.64 million $ 403,089
Dec 28, 6 PM $ 0.0309
-1.54%
$ 30.85 million $ 393,624
Dec 28, 5 PM $ 0.0313
+0.42%
$ 31.34 million $ 412,181
Dec 28, 4 PM $ 0.0311
-0.25%
$ 31.14 million $ 414,213
Dec 28, 3 PM $ 0.0312
+0.93%
$ 31.22 million $ 522,695
Dec 28, 2 PM $ 0.0309
-1.91%
$ 30.93 million $ 553,256
Dec 28, 1 PM $ 0.0315
+0.42%
$ 31.53 million $ 610,408
Dec 28, 12 PM $ 0.0314
-2.52%
$ 31.4 million $ 639,329
Dec 28, 11 AM $ 0.0322
+1.07%
$ 32.19 million $ 660,584
Dec 28, 10 AM $ 0.0318
-0.39%
$ 31.85 million $ 660,264
Dec 28, 9 AM $ 0.032
+0.13%
$ 31.97 million $ 668,032
Dec 28, 8 AM $ 0.0319
-0.94%
$ 31.92 million $ 676,798
Dec 28, 7 AM $ 0.0322
-0.19%
$ 32.23 million $ 671,364
Dec 28, 6 AM $ 0.0323
+0.47%
$ 32.29 million $ 678,817
Dec 28, 5 AM $ 0.0321
-1.20%
$ 32.14 million $ 681,524
Dec 28, 4 AM $ 0.0325
-2.60%
$ 32.53 million $ 701,673
Dec 28, 3 AM $ 0.0334
-1.09%
$ 33.4 million $ 725,153
Dec 28, 2 AM $ 0.0338
+2.80%
$ 33.76 million $ 779,442
Dec 28, 1 AM $ 0.0328
+1.77%
$ 32.85 million $ 735,760
Dec 28, 12 AM $ 0.0323
+0.81%
$ 32.27 million $ 703,447
Dec 27, 11 PM $ 0.032
-0.32%
$ 32.01 million $ 688,798
Dec 27, 10 PM $ 0.0321
-0.17%
$ 32.12 million $ 668,751
Dec 27, 9 PM $ 0.0322
+0.48%
$ 32.16 million $ 683,605
Dec 27, 8 PM $ 0.032
+0.01%
$ 32.02 million $ 714,968
Dec 27, 7 PM $ 0.032
-0.69%
$ 32.01 million $ 760,948
Dec 27, 6 PM $ 0.0322
+0.56%
$ 32.24 million $ 798,030
Dec 27, 5 PM $ 0.0321
+0.72%
$ 32.06 million $ 821,712