aleph.im Historical Data

ALEPH Page 66
Download
Date Close Price change Market cap Trading volume
Dec 3, 10 AM $ 0.0398
+1.20%
$ 39.84 million $ 596,371
Dec 3, 9 AM $ 0.0394
+0.62%
$ 39.39 million $ 579,507
Dec 3, 8 AM $ 0.0391
-3.81%
$ 39.14 million $ 571,389
Dec 3, 7 AM $ 0.0407
+1.98%
$ 40.69 million $ 603,451
Dec 3, 6 AM $ 0.0399
+0.28%
$ 39.89 million $ 590,319
Dec 3, 5 AM $ 0.0398
+0.89%
$ 39.8 million $ 589,840
Dec 3, 4 AM $ 0.0394
+0.60%
$ 39.43 million $ 578,700
Dec 3, 3 AM $ 0.0392
-0.27%
$ 39.2 million $ 572,630
Dec 3, 2 AM $ 0.0393
+1.04%
$ 39.32 million $ 608,135
Dec 3, 1 AM $ 0.0389
+0.26%
$ 38.9 million $ 588,327
Dec 3, 12 AM $ 0.0388
-0.32%
$ 38.8 million $ 585,554
Dec 2, 11 PM $ 0.0389
+0.22%
$ 38.93 million $ 587,077
Dec 2, 10 PM $ 0.0388
+0.03%
$ 38.84 million $ 583,702
Dec 2, 9 PM $ 0.0389
+0.34%
$ 38.83 million $ 577,036
Dec 2, 8 PM $ 0.0388
-0.62%
$ 38.8 million $ 574,746
Dec 2, 7 PM $ 0.039
-0.35%
$ 39.04 million $ 578,950
Dec 2, 6 PM $ 0.0392
+0.17%
$ 39.18 million $ 571,996
Dec 2, 5 PM $ 0.0391
-1.59%
$ 39.13 million $ 571,664
Dec 2, 4 PM $ 0.0397
+1.36%
$ 39.18 million $ 541,071
Dec 2, 3 PM $ 0.0392
+0.33%
$ 39.2 million $ 501,063
Dec 2, 2 PM $ 0.0391
-3.83%
$ 39.07 million $ 480,215
Dec 2, 1 PM $ 0.0406
+4.93%
$ 40.62 million $ 432,066
Dec 2, 12 PM $ 0.0387
+7.05%
$ 38.71 million $ 213,229
Dec 2, 11 AM $ 0.0362
-0.91%
$ 36.17 million $ 193,105
Dec 2, 10 AM $ 0.0365
-0.32%
$ 36.49 million $ 194,104
Dec 2, 9 AM $ 0.0366
+4.62%
$ 36.61 million $ 201,813
Dec 2, 8 AM $ 0.035
-0.86%
$ 34.99 million $ 174,013
Dec 2, 7 AM $ 0.0353
-0.47%
$ 35.3 million $ 179,305
Dec 2, 6 AM $ 0.0355
+0.03%
$ 35.46 million $ 179,687
Dec 2, 5 AM $ 0.0355
-0.58%
$ 35.45 million $ 178,113
Dec 2, 4 AM $ 0.0357
-4.39%
$ 35.62 million $ 178,917
Dec 2, 3 AM $ 0.0373
+7.85%
$ 37.25 million $ 157,931
Dec 2, 2 AM $ 0.0345
+1.21%
$ 34.54 million $ 137,481
Dec 2, 1 AM $ 0.0341
-0.25%
$ 34.34 million $ 136,647
Dec 2, 12 AM $ 0.0342
-0.18%
$ 34.28 million $ 141,241
Dec 1, 11 PM $ 0.0343
+0.84%
$ 34.24 million $ 151,235
Dec 1, 10 PM $ 0.034
+0.86%
$ 34.05 million $ 151,014
Dec 1, 9 PM $ 0.0337
-0.42%
$ 33.71 million $ 150,743
Dec 1, 8 PM $ 0.0338
+0.51%
$ 33.84 million $ 153,385
Dec 1, 7 PM $ 0.0337
+0.16%
$ 33.67 million $ 147,358
Dec 1, 6 PM $ 0.0336
-0.45%
$ 33.64 million $ 147,793
Dec 1, 5 PM $ 0.0338
+0.43%
$ 33.76 million $ 148,421
Dec 1, 4 PM $ 0.0336
-2.32%
$ 33.62 million $ 152,081
Dec 1, 3 PM $ 0.0344
+0.71%
$ 34.42 million $ 146,028
Dec 1, 2 PM $ 0.0342
-0.94%
$ 34.17 million $ 145,225
Dec 1, 1 PM $ 0.0345
+0.63%
$ 34.5 million $ 145,837
Dec 1, 12 PM $ 0.0343
+0.90%
$ 34.24 million $ 145,781
Dec 1, 11 AM $ 0.034
+0.68%
$ 33.94 million $ 144,379
Dec 1, 10 AM $ 0.0337
-1.51%
$ 33.75 million $ 142,172
Dec 1, 9 AM $ 0.0343
-0.46%
$ 34.27 million $ 139,105