aleph.im Historical Data

ALEPH Page 58
Download
Date Close Price change Market cap Trading volume
Dec 19, 3 PM $ 0.0276
-0.38%
$ 27.62 million $ 225,834
Dec 19, 2 PM $ 0.0277
+0.65%
$ 27.75 million $ 227,182
Dec 19, 1 PM $ 0.0275
-0.37%
$ 27.54 million $ 226,663
Dec 19, 12 PM $ 0.0276
-0.13%
$ 27.65 million $ 231,801
Dec 19, 11 AM $ 0.0277
-1.15%
$ 27.68 million $ 290,848
Dec 19, 10 AM $ 0.028
+0.04%
$ 28 million $ 287,867
Dec 19, 9 AM $ 0.028
+0.07%
$ 27.99 million $ 290,834
Dec 19, 8 AM $ 0.028
-0.50%
$ 27.98 million $ 291,472
Dec 19, 7 AM $ 0.0281
+0.46%
$ 28.12 million $ 292,425
Dec 19, 6 AM $ 0.028
-2.05%
$ 27.99 million $ 290,368
Dec 19, 5 AM $ 0.0286
+0.95%
$ 28.57 million $ 283,831
Dec 19, 4 AM $ 0.0283
-0.43%
$ 28.3 million $ 281,091
Dec 19, 3 AM $ 0.0284
+3.35%
$ 28.47 million $ 282,105
Dec 19, 2 AM $ 0.0275
+0.01%
$ 27.5 million $ 231,858
Dec 19, 1 AM $ 0.0275
-0.62%
$ 27.51 million $ 236,383
Dec 19, 12 AM $ 0.0277
+1.70%
$ 27.67 million $ 236,103
Dec 18, 11 PM $ 0.0272
-0.10%
$ 27.22 million $ 231,769
Dec 18, 10 PM $ 0.0272
+0.44%
$ 27.25 million $ 250,584
Dec 18, 9 PM $ 0.0271
-0.46%
$ 27.13 million $ 249,666
Dec 18, 8 PM $ 0.0273
-1.04%
$ 27.25 million $ 252,403
Dec 18, 7 PM $ 0.0275
-0.02%
$ 27.54 million $ 255,896
Dec 18, 6 PM $ 0.0275
-1.53%
$ 27.55 million $ 256,978
Dec 18, 5 PM $ 0.028
+3.18%
$ 27.97 million $ 241,117
Dec 18, 4 PM $ 0.0271
+0.03%
$ 27.11 million $ 224,373
Dec 18, 3 PM $ 0.0271
+0.06%
$ 27.09 million $ 223,442
Dec 18, 2 PM $ 0.0271
+0.20%
$ 27.07 million $ 254,834
Dec 18, 1 PM $ 0.027
+0.38%
$ 27.02 million $ 253,547
Dec 18, 12 PM $ 0.0269
-0.05%
$ 26.91 million $ 247,194
Dec 18, 11 AM $ 0.0269
+0.13%
$ 26.95 million $ 252,237
Dec 18, 10 AM $ 0.0269
-0.81%
$ 26.88 million $ 253,125
Dec 18, 9 AM $ 0.0271
+0.00%
$ 27.11 million $ 252,632
Dec 18, 8 AM $ 0.0271
+0.81%
$ 27.11 million $ 252,988
Dec 18, 7 AM $ 0.0269
-0.14%
$ 26.98 million $ 255,653
Dec 18, 6 AM $ 0.0269
-0.91%
$ 26.92 million $ 214,987
Dec 18, 5 AM $ 0.0272
-0.41%
$ 27.15 million $ 216,590
Dec 18, 4 AM $ 0.0273
-0.30%
$ 27.29 million $ 215,100
Dec 18, 3 AM $ 0.0274
-2.21%
$ 27.36 million $ 221,300
Dec 18, 2 AM $ 0.028
-1.85%
$ 27.98 million $ 218,251
Dec 18, 1 AM $ 0.0285
-0.36%
$ 28.51 million $ 237,159
Dec 18, 12 AM $ 0.0286
-0.21%
$ 28.61 million $ 238,045
Dec 17, 11 PM $ 0.0287
+4.13%
$ 28.67 million $ 241,522
Dec 17, 10 PM $ 0.0275
+1.55%
$ 27.53 million $ 233,804
Dec 17, 9 PM $ 0.0271
+0.52%
$ 27.11 million $ 245,456
Dec 17, 8 PM $ 0.027
+0.22%
$ 26.97 million $ 250,575
Dec 17, 7 PM $ 0.0269
-0.72%
$ 26.91 million $ 251,029
Dec 17, 6 PM $ 0.0271
+0.65%
$ 27.12 million $ 262,364
Dec 17, 5 PM $ 0.0269
-0.65%
$ 26.93 million $ 326,575
Dec 17, 4 PM $ 0.0271
-1.42%
$ 27.11 million $ 335,453
Dec 17, 3 PM $ 0.0275
+1.41%
$ 27.47 million $ 352,378
Dec 17, 2 PM $ 0.0271
+0.12%
$ 27.09 million $ 337,624