aleph.im Historical Data

ALEPH Page 62
Download
Date Close Price change Market cap Trading volume
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
Dec 11, 11 AM $ 0.0341
+0.50%
$ 34.09 million $ 187,102
Dec 11, 10 AM $ 0.0339
+0.69%
$ 33.93 million $ 185,561
Dec 11, 9 AM $ 0.0337
-0.30%
$ 33.69 million $ 186,694
Dec 11, 8 AM $ 0.0338
-0.30%
$ 33.79 million $ 185,202
Dec 11, 7 AM $ 0.0339
-0.88%
$ 33.9 million $ 186,157
Dec 11, 6 AM $ 0.0342
+0.19%
$ 34.2 million $ 192,917
Dec 11, 5 AM $ 0.0341
-0.32%
$ 34.17 million $ 193,035
Dec 11, 4 AM $ 0.0342
+0.06%
$ 34.24 million $ 193,951
Dec 11, 3 AM $ 0.0342
-0.04%
$ 34.19 million $ 197,476
Dec 11, 2 AM $ 0.0342
-0.19%
$ 34.2 million $ 193,882
Dec 11, 1 AM $ 0.0343
-1.08%
$ 34.27 million $ 191,593
Dec 11, 12 AM $ 0.0346
-1.09%
$ 34.64 million $ 212,421
Dec 10, 11 PM $ 0.035
-1.46%
$ 35.03 million $ 210,803
Dec 10, 10 PM $ 0.0355
-0.69%
$ 35.54 million $ 248,004
Dec 10, 9 PM $ 0.0358
-0.96%
$ 35.8 million $ 243,465
Dec 10, 8 PM $ 0.0361
+0.18%
$ 36.13 million $ 244,411
Dec 10, 7 PM $ 0.0361
+0.16%
$ 36.07 million $ 238,395
Dec 10, 6 PM $ 0.036
-0.47%
$ 35.95 million $ 254,345
Dec 10, 5 PM $ 0.0362
+0.02%
$ 36.15 million $ 258,338
Dec 10, 4 PM $ 0.0361
+0.33%
$ 36.17 million $ 262,829
Dec 10, 3 PM $ 0.036
-0.45%
$ 36.03 million $ 261,788
Dec 10, 2 PM $ 0.0362
+1.76%
$ 36.19 million $ 266,146
Dec 10, 1 PM $ 0.0356
-0.03%
$ 35.56 million $ 247,217
Dec 10, 12 PM $ 0.0356
-0.40%
$ 35.58 million $ 245,592
Dec 10, 11 AM $ 0.0357
-0.16%
$ 35.73 million $ 247,366
Dec 10, 10 AM $ 0.0358
-0.43%
$ 35.78 million $ 210,288
Dec 10, 9 AM $ 0.0359
-0.49%
$ 35.93 million $ 206,165
Dec 10, 8 AM $ 0.0361
-0.90%
$ 36.11 million $ 208,268
Dec 10, 7 AM $ 0.0364
-0.12%
$ 36.44 million $ 206,774
Dec 10, 6 AM $ 0.0365
+0.04%
$ 36.46 million $ 217,603
Dec 10, 5 AM $ 0.0365
+0.18%
$ 36.47 million $ 217,498
Dec 10, 4 AM $ 0.0364
+0.37%
$ 36.4 million $ 217,999
Dec 10, 3 AM $ 0.0363
-0.08%
$ 36.27 million $ 233,221
Dec 10, 2 AM $ 0.0363
-1.03%
$ 36.3 million $ 231,766
Dec 10, 1 AM $ 0.0367
-0.22%
$ 36.68 million $ 232,516
Dec 10, 12 AM $ 0.0368
-0.43%
$ 36.76 million $ 194,614
Dec 9, 11 PM $ 0.0369
-0.93%
$ 36.92 million $ 233,244
Dec 9, 10 PM $ 0.0373
-0.70%
$ 37.26 million $ 230,298
Dec 9, 9 PM $ 0.0375
-0.98%
$ 37.52 million $ 227,931
Dec 9, 8 PM $ 0.0379
-1.77%
$ 37.89 million $ 221,609
Dec 9, 7 PM $ 0.0386
-1.68%
$ 38.57 million $ 221,193
Dec 9, 6 PM $ 0.0392
+1.03%
$ 39.24 million $ 207,710
Dec 9, 5 PM $ 0.0388
+1.51%
$ 38.84 million $ 200,575
Dec 9, 4 PM $ 0.0383
+1.34%
$ 38.26 million $ 192,939
Dec 9, 3 PM $ 0.0378
+3.73%
$ 37.75 million $ 184,298
Dec 9, 2 PM $ 0.0364
-0.33%
$ 36.41 million $ 182,657
Dec 9, 1 PM $ 0.0365
-0.62%
$ 36.51 million $ 179,361
Dec 9, 12 PM $ 0.0367
+0.31%
$ 36.75 million $ 177,846