aleph.im Historical Data

ALEPH Page 58
Download
Date Close Price change Market cap Trading volume
Feb 17, 1 AM $ 0.0235
-1.78%
$ 23.54 million $ 155,088
Feb 17, 12 AM $ 0.0239
+0.00%
$ 23.93 million $ 154,791
Feb 16, 11 PM $ 0.0239
+0.12%
$ 23.9 million $ 155,025
Feb 16, 10 PM $ 0.0239
+0.55%
$ 23.9 million $ 162,132
Feb 16, 9 PM $ 0.0238
+2.13%
$ 23.77 million $ 160,984
Feb 16, 8 PM $ 0.0233
+1.85%
$ 23.28 million $ 146,533
Feb 16, 7 PM $ 0.0228
+0.29%
$ 22.85 million $ 146,844
Feb 16, 6 PM $ 0.0228
-0.58%
$ 22.78 million $ 138,178
Feb 16, 5 PM $ 0.0229
-0.69%
$ 22.91 million $ 147,834
Feb 16, 4 PM $ 0.0231
-1.03%
$ 23.07 million $ 156,520
Feb 16, 3 PM $ 0.0233
-0.96%
$ 23.31 million $ 176,599
Feb 16, 2 PM $ 0.0235
-0.53%
$ 23.54 million $ 186,450
Feb 16, 1 PM $ 0.0237
+0.16%
$ 23.67 million $ 213,072
Feb 16, 12 PM $ 0.0236
+0.00%
$ 23.63 million $ 236,759
Feb 16, 11 AM $ 0.0236
+0.01%
$ 23.63 million $ 281,667
Feb 16, 10 AM $ 0.0236
-0.47%
$ 23.63 million $ 287,503
Feb 16, 9 AM $ 0.0237
-0.27%
$ 23.73 million $ 287,891
Feb 16, 8 AM $ 0.0238
-1.01%
$ 23.81 million $ 287,166
Feb 16, 7 AM $ 0.024
+0.17%
$ 24.04 million $ 290,489
Feb 16, 6 AM $ 0.024
-1.12%
$ 24 million $ 289,275
Feb 16, 5 AM $ 0.0243
-2.15%
$ 24.27 million $ 286,814
Feb 16, 4 AM $ 0.0248
+1.18%
$ 24.81 million $ 285,670
Feb 16, 3 AM $ 0.0245
+0.90%
$ 24.51 million $ 299,676
Feb 16, 2 AM $ 0.0243
-0.21%
$ 24.32 million $ 283,796
Feb 16, 1 AM $ 0.0243
-0.66%
$ 24.35 million $ 282,067
Feb 16, 12 AM $ 0.0245
+0.42%
$ 24.51 million $ 286,652
Feb 15, 11 PM $ 0.0244
+1.67%
$ 24.43 million $ 287,354
Feb 15, 10 PM $ 0.024
+0.86%
$ 24.01 million $ 284,669
Feb 15, 9 PM $ 0.0238
+0.37%
$ 23.8 million $ 290,044
Feb 15, 8 PM $ 0.0237
+0.63%
$ 23.71 million $ 289,714
Feb 15, 7 PM $ 0.0236
-0.18%
$ 23.56 million $ 284,143
Feb 15, 6 PM $ 0.0236
-2.87%
$ 23.51 million $ 285,953
Feb 15, 5 PM $ 0.0243
+0.70%
$ 24.3 million $ 290,016
Feb 15, 4 PM $ 0.0241
-6.85%
$ 24.14 million $ 259,500
Feb 15, 3 PM $ 0.0259
-4.52%
$ 25.92 million $ 267,342
Feb 15, 2 PM $ 0.0271
+6.24%
$ 27.12 million $ 257,492
Feb 15, 1 PM $ 0.0255
-7.20%
$ 25.5 million $ 226,651
Feb 15, 12 PM $ 0.0275
+9.74%
$ 27.46 million $ 207,697
Feb 15, 11 AM $ 0.025
+0.82%
$ 25.02 million $ 148,971
Feb 15, 10 AM $ 0.0248
-0.01%
$ 24.82 million $ 141,296
Feb 15, 9 AM $ 0.0248
+0.21%
$ 24.82 million $ 141,174
Feb 15, 8 AM $ 0.0248
+0.51%
$ 24.77 million $ 142,725
Feb 15, 7 AM $ 0.0246
+0.04%
$ 24.64 million $ 137,714
Feb 15, 6 AM $ 0.0246
+0.23%
$ 24.62 million $ 137,827
Feb 15, 5 AM $ 0.0246
+0.19%
$ 24.62 million $ 141,802
Feb 15, 4 AM $ 0.0245
+0.30%
$ 24.51 million $ 140,529
Feb 15, 3 AM $ 0.0245
-0.55%
$ 24.46 million $ 139,966
Feb 15, 2 AM $ 0.0246
+0.14%
$ 24.59 million $ 139,974
Feb 15, 1 AM $ 0.0246
+1.15%
$ 24.56 million $ 139,946
Feb 15, 12 AM $ 0.0243
-0.04%
$ 24.24 million $ 135,417