aleph.im Historical Data

ALEPH Page 64
Download
Date Close Price change Market cap Trading volume
Feb 4, 10 PM $ 0.025
+0.19%
$ 25.05 million $ 232,543
Feb 4, 9 PM $ 0.025
+0.62%
$ 25.04 million $ 230,603
Feb 4, 8 PM $ 0.0249
+3.56%
$ 24.63 million $ 220,850
Feb 4, 7 PM $ 0.024
+1.72%
$ 24 million $ 218,450
Feb 4, 6 PM $ 0.0236
-0.99%
$ 23.64 million $ 211,523
Feb 4, 5 PM $ 0.0238
-1.99%
$ 23.83 million $ 211,130
Feb 4, 4 PM $ 0.0243
-0.99%
$ 24.34 million $ 211,094
Feb 4, 3 PM $ 0.0246
-0.17%
$ 24.55 million $ 217,388
Feb 4, 2 PM $ 0.0246
-0.22%
$ 24.59 million $ 217,910
Feb 4, 1 PM $ 0.0246
-0.89%
$ 24.65 million $ 241,346
Feb 4, 12 PM $ 0.0249
-0.05%
$ 24.87 million $ 243,746
Feb 4, 11 AM $ 0.0249
-0.92%
$ 24.88 million $ 259,525
Feb 4, 10 AM $ 0.0251
-0.08%
$ 25.11 million $ 258,909
Feb 4, 9 AM $ 0.0251
-1.25%
$ 25.13 million $ 257,361
Feb 4, 8 AM $ 0.0254
-3.03%
$ 25.47 million $ 261,336
Feb 4, 7 AM $ 0.0262
-2.93%
$ 26.24 million $ 251,116
Feb 4, 6 AM $ 0.027
+5.63%
$ 27.04 million $ 246,100
Feb 4, 5 AM $ 0.0256
-0.22%
$ 25.65 million $ 178,754
Feb 4, 4 AM $ 0.0257
-0.20%
$ 25.65 million $ 180,456
Feb 4, 3 AM $ 0.0257
+0.07%
$ 25.71 million $ 185,230
Feb 4, 2 AM $ 0.0257
-0.55%
$ 25.69 million $ 190,875
Feb 4, 1 AM $ 0.0258
+0.63%
$ 25.82 million $ 191,200
Feb 4, 12 AM $ 0.0257
-0.20%
$ 25.67 million $ 193,572
Feb 3, 11 PM $ 0.0257
-0.41%
$ 25.72 million $ 192,959
Feb 3, 10 PM $ 0.0258
-1.11%
$ 25.82 million $ 192,916
Feb 3, 9 PM $ 0.0261
+0.02%
$ 26.11 million $ 195,397
Feb 3, 8 PM $ 0.0261
+3.61%
$ 26.11 million $ 201,428
Feb 3, 7 PM $ 0.0252
+1.57%
$ 25.2 million $ 203,131
Feb 3, 6 PM $ 0.0248
-1.59%
$ 24.8 million $ 199,393
Feb 3, 5 PM $ 0.0252
-2.06%
$ 25.21 million $ 194,946
Feb 3, 4 PM $ 0.0257
-0.96%
$ 25.74 million $ 193,901
Feb 3, 3 PM $ 0.026
-0.12%
$ 25.99 million $ 188,757
Feb 3, 2 PM $ 0.026
-1.78%
$ 26.02 million $ 187,757
Feb 3, 1 PM $ 0.0265
+1.42%
$ 26.49 million $ 169,643
Feb 3, 12 PM $ 0.0261
+3.22%
$ 26.05 million $ 174,804
Feb 3, 11 AM $ 0.0254
+0.09%
$ 25.29 million $ 163,446
Feb 3, 10 AM $ 0.0254
+0.27%
$ 25.37 million $ 163,978
Feb 3, 9 AM $ 0.0253
+0.22%
$ 25.3 million $ 169,538
Feb 3, 8 AM $ 0.0252
-0.77%
$ 25.24 million $ 168,828
Feb 3, 7 AM $ 0.0254
+0.45%
$ 25.43 million $ 166,394
Feb 3, 6 AM $ 0.0254
+0.04%
$ 25.4 million $ 168,107
Feb 3, 5 AM $ 0.0254
+0.52%
$ 25.39 million $ 171,332
Feb 3, 4 AM $ 0.0253
-0.95%
$ 25.26 million $ 174,261
Feb 3, 3 AM $ 0.0255
-0.19%
$ 25.49 million $ 178,471
Feb 3, 2 AM $ 0.0255
-0.21%
$ 25.54 million $ 183,525
Feb 3, 1 AM $ 0.0256
-0.53%
$ 25.6 million $ 185,592
Feb 3, 12 AM $ 0.0257
-0.03%
$ 25.73 million $ 184,070
Feb 2, 11 PM $ 0.0257
+0.18%
$ 25.75 million $ 184,320
Feb 2, 10 PM $ 0.0257
+0.56%
$ 25.71 million $ 185,471
Feb 2, 9 PM $ 0.0256
-2.43%
$ 25.55 million $ 184,871