aleph.im Historical Data

ALEPH Page 61
Download
Date Close Price change Market cap Trading volume
Dec 13, 1 PM $ 0.0366
+0.29%
$ 36.64 million $ 365,210
Dec 13, 12 PM $ 0.0365
-0.09%
$ 36.54 million $ 369,250
Dec 13, 11 AM $ 0.0366
-0.17%
$ 36.57 million $ 372,591
Dec 13, 10 AM $ 0.0366
-0.32%
$ 36.63 million $ 374,925
Dec 13, 9 AM $ 0.0368
-0.74%
$ 36.75 million $ 384,526
Dec 13, 8 AM $ 0.037
-0.44%
$ 37.02 million $ 395,947
Dec 13, 7 AM $ 0.0372
+2.03%
$ 37.19 million $ 411,170
Dec 13, 6 AM $ 0.0364
-0.46%
$ 36.45 million $ 431,237
Dec 13, 5 AM $ 0.0366
+0.16%
$ 36.62 million $ 485,087
Dec 13, 4 AM $ 0.0366
+0.35%
$ 36.56 million $ 570,208
Dec 13, 3 AM $ 0.0364
-1.17%
$ 36.43 million $ 580,815
Dec 13, 2 AM $ 0.0369
+1.50%
$ 36.86 million $ 626,993
Dec 13, 1 AM $ 0.0363
-0.13%
$ 36.32 million $ 620,626
Dec 13, 12 AM $ 0.0363
+0.38%
$ 36.35 million $ 620,929
Dec 12, 11 PM $ 0.0362
-0.41%
$ 36.23 million $ 616,872
Dec 12, 10 PM $ 0.0364
-0.58%
$ 36.37 million $ 615,881
Dec 12, 9 PM $ 0.0366
-3.23%
$ 36.58 million $ 605,759
Dec 12, 8 PM $ 0.0378
+7.70%
$ 37.8 million $ 576,737
Dec 12, 7 PM $ 0.0351
+0.18%
$ 35.1 million $ 424,681
Dec 12, 6 PM $ 0.035
+0.72%
$ 35.04 million $ 425,150
Dec 12, 5 PM $ 0.0348
+0.47%
$ 34.8 million $ 423,246
Dec 12, 4 PM $ 0.0346
-1.63%
$ 34.62 million $ 380,434
Dec 12, 3 PM $ 0.0352
-3.66%
$ 35.19 million $ 363,726
Dec 12, 2 PM $ 0.0365
-0.80%
$ 36.88 million $ 366,289
Dec 12, 1 PM $ 0.0368
-0.16%
$ 36.83 million $ 354,410
Dec 12, 12 PM $ 0.0369
-1.15%
$ 36.89 million $ 389,387
Dec 12, 11 AM $ 0.0373
-0.64%
$ 37.32 million $ 389,031
Dec 12, 10 AM $ 0.0376
-1.07%
$ 37.56 million $ 394,784
Dec 12, 9 AM $ 0.038
-1.39%
$ 37.84 million $ 386,219
Dec 12, 8 AM $ 0.0385
+0.05%
$ 38.53 million $ 381,316
Dec 12, 7 AM $ 0.0385
-6.15%
$ 38.51 million $ 366,266
Dec 12, 6 AM $ 0.041
+4.32%
$ 41.03 million $ 342,293
Dec 12, 5 AM $ 0.0394
+8.49%
$ 39.36 million $ 289,753
Dec 12, 4 AM $ 0.0361
+4.10%
$ 36.15 million $ 185,675
Dec 12, 3 AM $ 0.0347
+0.60%
$ 34.72 million $ 173,598
Dec 12, 2 AM $ 0.0345
-0.03%
$ 34.55 million $ 139,720
Dec 12, 1 AM $ 0.0346
-0.89%
$ 34.53 million $ 138,873
Dec 12, 12 AM $ 0.0349
+1.02%
$ 34.86 million $ 143,279
Dec 11, 11 PM $ 0.0345
-0.86%
$ 34.48 million $ 140,552
Dec 11, 10 PM $ 0.0348
+1.94%
$ 34.78 million $ 182,418
Dec 11, 9 PM $ 0.0341
-0.02%
$ 34.15 million $ 187,674
Dec 11, 8 PM $ 0.0342
-0.27%
$ 34.16 million $ 192,054
Dec 11, 7 PM $ 0.0342
+1.07%
$ 34.31 million $ 203,128
Dec 11, 6 PM $ 0.0339
-0.24%
$ 33.89 million $ 197,636
Dec 11, 5 PM $ 0.034
-0.76%
$ 33.97 million $ 198,552
Dec 11, 4 PM $ 0.0342
-0.37%
$ 34.22 million $ 163,333
Dec 11, 3 PM $ 0.0344
+1.41%
$ 34.35 million $ 168,670
Dec 11, 2 PM $ 0.0339
-0.13%
$ 33.87 million $ 165,475
Dec 11, 1 PM $ 0.0339
-0.90%
$ 33.92 million $ 186,122
Dec 11, 12 PM $ 0.0342
+0.41%
$ 34.2 million $ 187,956