aleph.im Historical Data

ALEPH Page 67
Download
Date Close Price change Market cap Trading volume
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
Dec 1, 8 AM $ 0.0343
+0.16%
$ 34.37 million $ 149,679
Dec 1, 7 AM $ 0.0343
-0.16%
$ 34.29 million $ 152,780
Dec 1, 6 AM $ 0.0344
+0.49%
$ 34.41 million $ 142,279
Dec 1, 5 AM $ 0.0342
+0.11%
$ 34.24 million $ 142,447
Dec 1, 4 AM $ 0.0342
-1.44%
$ 34.2 million $ 143,217
Dec 1, 3 AM $ 0.0347
-1.13%
$ 34.69 million $ 142,599
Dec 1, 2 AM $ 0.0351
-0.59%
$ 35.1 million $ 141,124
Dec 1, 1 AM $ 0.0353
-0.62%
$ 35.31 million $ 142,008
Dec 1, 12 AM $ 0.0355
-3.43%
$ 35.56 million $ 141,805
Nov 30, 11 PM $ 0.0368
-0.27%
$ 36.78 million $ 128,218
Nov 30, 10 PM $ 0.0369
-0.64%
$ 36.88 million $ 139,542
Nov 30, 9 PM $ 0.0371
-0.12%
$ 37.12 million $ 138,814
Nov 30, 8 PM $ 0.0372
-0.35%
$ 37.16 million $ 134,309
Nov 30, 7 PM $ 0.0373
-0.29%
$ 37.29 million $ 137,982
Nov 30, 6 PM $ 0.0374
-0.20%
$ 37.4 million $ 135,776
Nov 30, 5 PM $ 0.0375
-0.73%
$ 37.48 million $ 142,289
Nov 30, 4 PM $ 0.0378
+0.08%
$ 37.76 million $ 145,101
Nov 30, 3 PM $ 0.0377
-0.22%
$ 37.72 million $ 144,217
Nov 30, 2 PM $ 0.0378
-0.14%
$ 37.81 million $ 146,946
Nov 30, 1 PM $ 0.0379
+1.28%
$ 37.86 million $ 147,569
Nov 30, 12 PM $ 0.0374
+0.12%
$ 37.38 million $ 144,768
Nov 30, 11 AM $ 0.0373
-0.15%
$ 37.34 million $ 145,809
Nov 30, 10 AM $ 0.0374
-0.35%
$ 37.4 million $ 145,757
Nov 30, 9 AM $ 0.0375
+0.08%
$ 37.53 million $ 144,170
Nov 30, 8 AM $ 0.0375
-0.54%
$ 37.5 million $ 135,141
Nov 30, 7 AM $ 0.0377
+0.66%
$ 37.7 million $ 131,769
Nov 30, 6 AM $ 0.0375
-0.90%
$ 37.46 million $ 131,031
Nov 30, 5 AM $ 0.0378
-0.48%
$ 37.79 million $ 133,481
Nov 30, 4 AM $ 0.038
-0.29%
$ 37.98 million $ 131,162
Nov 30, 3 AM $ 0.0381
+0.82%
$ 38.09 million $ 129,754
Nov 30, 2 AM $ 0.0378
-0.60%
$ 37.78 million $ 124,484
Nov 30, 1 AM $ 0.038
+0.10%
$ 38.06 million $ 122,390
Nov 30, 12 AM $ 0.038
-0.27%
$ 37.97 million $ 128,070
Nov 29, 11 PM $ 0.0381
+0.03%
$ 38.07 million $ 131,389
Nov 29, 10 PM $ 0.0381
+0.01%
$ 38.06 million $ 132,088
Nov 29, 9 PM $ 0.0381
-0.48%
$ 38.05 million $ 132,176
Nov 29, 8 PM $ 0.0383
-1.18%
$ 38.26 million $ 132,271
Nov 29, 7 PM $ 0.0387
+0.08%
$ 38.71 million $ 126,223
Nov 29, 6 PM $ 0.0387
-0.44%
$ 38.68 million $ 127,693
Nov 29, 5 PM $ 0.0389
-1.69%
$ 38.85 million $ 126,722
Nov 29, 4 PM $ 0.0395
-0.32%
$ 39.52 million $ 120,644
Nov 29, 3 PM $ 0.0396
+0.60%
$ 39.64 million $ 128,402
Nov 29, 2 PM $ 0.0394
+0.24%
$ 39.41 million $ 127,995
Nov 29, 1 PM $ 0.0393
-0.16%
$ 39.33 million $ 128,216
Nov 29, 12 PM $ 0.0394
-0.51%
$ 39.36 million $ 128,705
Nov 29, 11 AM $ 0.0396
+0.53%
$ 39.64 million $ 122,939
Nov 29, 10 AM $ 0.0394
+0.06%
$ 39.37 million $ 123,965
Nov 29, 9 AM $ 0.0393
+0.00%
$ 39.35 million $ 126,065