aleph.im Historical Data

ALEPH Page 54
Download
Date Close Price change Market cap Trading volume
Dec 27, 5 PM $ 0.0321
+0.72%
$ 32.06 million $ 821,712
Dec 27, 4 PM $ 0.0318
-5.24%
$ 31.83 million $ 837,152
Dec 27, 3 PM $ 0.0337
-3.35%
$ 33.66 million $ 805,905
Dec 27, 2 PM $ 0.0348
-0.58%
$ 34.83 million $ 992,855
Dec 27, 1 PM $ 0.035
+1.87%
$ 35.03 million $ 938,369
Dec 27, 12 PM $ 0.0344
+0.75%
$ 34.38 million $ 996,730
Dec 27, 11 AM $ 0.0341
-0.22%
$ 34.13 million $ 1.08 million
Dec 27, 10 AM $ 0.0342
+0.02%
$ 34.2 million $ 1.09 million
Dec 27, 9 AM $ 0.0342
-0.40%
$ 34.19 million $ 1.14 million
Dec 27, 8 AM $ 0.0343
+0.21%
$ 34.32 million $ 1.18 million
Dec 27, 7 AM $ 0.0343
+0.04%
$ 34.26 million $ 1.19 million
Dec 27, 6 AM $ 0.0342
-1.05%
$ 34.25 million $ 1.23 million
Dec 27, 5 AM $ 0.0346
+0.25%
$ 34.61 million $ 1.31 million
Dec 27, 4 AM $ 0.0345
-2.00%
$ 34.52 million $ 1.34 million
Dec 27, 3 AM $ 0.0352
+0.07%
$ 35.23 million $ 1.44 million
Dec 27, 2 AM $ 0.0352
-4.40%
$ 35.2 million $ 1.49 million
Dec 27, 1 AM $ 0.0368
+1.42%
$ 36.82 million $ 1.67 million
Dec 27, 12 AM $ 0.0363
-3.31%
$ 36.31 million $ 1.88 million
Dec 26, 11 PM $ 0.0375
+1.01%
$ 37.55 million $ 2.28 million
Dec 26, 10 PM $ 0.0372
+1.24%
$ 37.17 million $ 2.7 million
Dec 26, 9 PM $ 0.0367
+2.35%
$ 36.72 million $ 3.03 million
Dec 26, 8 PM $ 0.0359
+1.38%
$ 36.56 million $ 3.12 million
Dec 26, 7 PM $ 0.0354
-2.65%
$ 35.48 million $ 3.04 million
Dec 26, 6 PM $ 0.0364
-4.58%
$ 36.35 million $ 3.09 million
Dec 26, 5 PM $ 0.0381
+5.77%
$ 38.1 million $ 3.27 million
Dec 26, 4 PM $ 0.0355
-3.44%
$ 35.52 million $ 3.17 million
Dec 26, 3 PM $ 0.0368
-8.48%
$ 36.78 million $ 3.26 million
Dec 26, 2 PM $ 0.0402
-1.67%
$ 40.19 million $ 3.45 million
Dec 26, 1 PM $ 0.0409
-9.60%
$ 40.87 million $ 3.63 million
Dec 26, 12 PM $ 0.0452
+13.71%
$ 45.21 million $ 3.86 million
Dec 26, 11 AM $ 0.0393
-2.06%
$ 39.68 million $ 3.6 million
Dec 26, 10 AM $ 0.0402
-4.35%
$ 40.17 million $ 3.64 million
Dec 26, 9 AM $ 0.042
+3.39%
$ 42 million $ 3.72 million
Dec 26, 8 AM $ 0.0406
-1.16%
$ 40.61 million $ 3.57 million
Dec 26, 7 AM $ 0.0411
-0.36%
$ 41.1 million $ 3.58 million
Dec 26, 6 AM $ 0.0412
-1.40%
$ 41.25 million $ 3.54 million
Dec 26, 5 AM $ 0.0418
+0.71%
$ 41.83 million $ 3.48 million
Dec 26, 4 AM $ 0.0415
-4.98%
$ 41.54 million $ 3.35 million
Dec 26, 3 AM $ 0.0437
-3.53%
$ 43.71 million $ 3.42 million
Dec 26, 2 AM $ 0.0453
+1.11%
$ 45.31 million $ 3.45 million
Dec 26, 1 AM $ 0.0448
-8.65%
$ 44.81 million $ 3.11 million
Dec 26, 12 AM $ 0.0491
+1.42%
$ 49.06 million $ 3.1 million
Dec 25, 11 PM $ 0.0482
+16.46%
$ 48.2 million $ 2.58 million
Dec 25, 10 PM $ 0.0415
+17.64%
$ 41.52 million $ 1.83 million
Dec 25, 9 PM $ 0.0354
+9.32%
$ 35.42 million $ 1.26 million
Dec 25, 8 PM $ 0.0324
-7.04%
$ 32.4 million $ 1.04 million
Dec 25, 7 PM $ 0.0349
+3.69%
$ 34.86 million $ 1.03 million
Dec 25, 6 PM $ 0.0336
-5.98%
$ 33.62 million $ 953,064
Dec 25, 5 PM $ 0.0358
-5.51%
$ 35.75 million $ 922,850
Dec 25, 4 PM $ 0.0378
+4.59%
$ 37.84 million $ 875,568