aleph.im Historical Data

ALEPH Page 7
Download
Date Close Price change Market cap Trading volume
Nov 18, 2025 $0.0437
-2.15%
$43.6 million $261,192
Nov 17, 2025 $0.0447
-12.31%
$44.7 million $567,499
Nov 16, 2025 $0.0501
+7.80%
$50.98 million $382,277
Nov 15, 2025 $0.0463
-0.46%
$46.47 million $132,789
Nov 14, 2025 $0.0466
-2.74%
$46.56 million $166,436
Nov 13, 2025 $0.0477
-4.92%
$47.92 million $222,785
Nov 12, 2025 $0.0501
-0.70%
$50.14 million $112,387
Nov 11, 2025 $0.0505
-5.21%
$50.45 million $204,114
Nov 10, 2025 $0.0532
-0.62%
$53.22 million $320,875
Nov 9, 2025 $0.0536
+5.72%
$53.55 million $401,593
Nov 8, 2025 $0.0507
-3.51%
$50.66 million $258,758
Nov 7, 2025 $0.0525
+8.24%
$52.49 million $398,132
Nov 6, 2025 $0.0485
-2.61%
$48.49 million $164,333
Nov 5, 2025 $0.0498
+3.78%
$49.79 million $189,422
Nov 4, 2025 $0.048
-6.15%
$47.98 million $247,882
Nov 3, 2025 $0.0511
-8.57%
$51.12 million $212,694
Nov 2, 2025 $0.0559
-2.45%
$55.87 million $104,470
Nov 1, 2025 $0.0573
+3.07%
$57.33 million $176,927
Oct 31, 2025 $0.0558
-2.81%
$55.62 million $178,727
Oct 30, 2025 $0.0564
-6.27%
$57.42 million $317,370
Oct 29, 2025 $0.0601
+11.77%
$60.28 million $1.48 million
Oct 28, 2025 $0.0538
-1.35%
$53.8 million $216,989
Oct 27, 2025 $0.0545
-10.92%
$54.68 million $218,877
Oct 26, 2025 $0.0612
+6.49%
$61.22 million $166,966
Oct 25, 2025 $0.0575
+1.45%
$57.49 million $76,485
Oct 24, 2025 $0.0564
-1.46%
$56.67 million $205,442
Oct 23, 2025 $0.0567
-3.86%
$57.22 million $440,740
Oct 22, 2025 $0.0591
-18.49%
$58.94 million $1.3 million
Oct 21, 2025 $0.0738
+41.54%
$72.29 million $4.65 million
Oct 20, 2025 $0.0522
+0.66%
$52.16 million $142,423
Oct 19, 2025 $0.0517
-0.60%
$51.81 million $124,074
Oct 18, 2025 $0.0519
+1.54%
$51.95 million $121,039
Oct 17, 2025 $0.0514
-2.93%
$51.17 million $144,754
Oct 16, 2025 $0.053
-2.74%
$53 million $117,308
Oct 15, 2025 $0.0545
-4.19%
$54.52 million $120,841
Oct 14, 2025 $0.0569
-2.83%
$56.92 million $128,236
Oct 13, 2025 $0.0585
+0.29%
$58.52 million $104,413
Oct 12, 2025 $0.0584
+7.72%
$58.36 million $230,183
Oct 11, 2025 $0.0542
-2.09%
$54.2 million $168,393
Oct 10, 2025 $0.0553
-13.73%
$55.35 million $107,277
Oct 9, 2025 $0.0641
-6.56%
$64.09 million $223,843
Oct 8, 2025 $0.0686
+1.26%
$68.74 million $116,328
Oct 7, 2025 $0.0678
-5.11%
$67.82 million $255,749
Oct 6, 2025 $0.0715
+2.82%
$71.44 million $128,886
Oct 5, 2025 $0.0695
-3.21%
$69.51 million $103,647
Oct 4, 2025 $0.0719
+1.71%
$71.81 million $170,422
Oct 3, 2025 $0.0705
-2.10%
$70.63 million $177,060
Oct 2, 2025 $0.072
+5.38%
$72.03 million $192,087
Oct 1, 2025 $0.0688
+1.60%
$68.31 million $237,223
Sep 30, 2025 $0.0676
-5.89%
$67.72 million $412,358