aleph.im Historical Data

ALEPH Page 7
Download
Date Close Price change Market cap Trading volume
May 29, 9 PM $ 0.0162
+0.26%
$ 16.21 million $ 106,872
May 29, 8 PM $ 0.0162
+0.06%
$ 16.17 million $ 104,286
May 29, 7 PM $ 0.0162
+1.10%
$ 16.16 million $ 104,177
May 29, 6 PM $ 0.016
+0.58%
$ 15.99 million $ 101,799
May 29, 5 PM $ 0.0159
+0.38%
$ 15.89 million $ 98,342
May 29, 4 PM $ 0.0158
+0.99%
$ 15.83 million $ 95,099
May 29, 3 PM $ 0.0157
+0.48%
$ 15.68 million $ 96,263
May 29, 2 PM $ 0.0156
-0.30%
$ 15.6 million $ 95,061
May 29, 1 PM $ 0.0157
+0.02%
$ 15.65 million $ 94,237
May 29, 12 PM $ 0.0156
-0.06%
$ 15.65 million $ 98,931
May 29, 11 AM $ 0.0157
-0.14%
$ 15.66 million $ 101,579
May 29, 10 AM $ 0.0157
+0.09%
$ 15.68 million $ 103,878
May 29, 9 AM $ 0.0157
-0.09%
$ 15.67 million $ 103,608
May 29, 8 AM $ 0.0157
+0.00%
$ 15.68 million $ 103,336
May 29, 7 AM $ 0.0157
-0.09%
$ 15.68 million $ 104,165
May 29, 6 AM $ 0.0157
+0.00%
$ 15.69 million $ 105,192
May 29, 5 AM $ 0.0157
+0.15%
$ 15.7 million $ 104,117
May 29, 4 AM $ 0.0157
+0.61%
$ 15.67 million $ 102,331
May 29, 3 AM $ 0.0156
-0.44%
$ 15.58 million $ 103,107
May 29, 2 AM $ 0.0156
-0.07%
$ 15.65 million $ 105,294
May 29, 1 AM $ 0.0157
-0.18%
$ 15.66 million $ 106,983
May 29, 12 AM $ 0.0157
+0.69%
$ 15.69 million $ 107,490
May 28, 11 PM $ 0.0156
+0.02%
$ 15.58 million $ 99,579
May 28, 10 PM $ 0.0156
-0.03%
$ 15.57 million $ 99,235
May 28, 9 PM $ 0.0156
+0.13%
$ 15.58 million $ 98,536
May 28, 8 PM $ 0.0156
-0.16%
$ 15.56 million $ 98,816
May 28, 7 PM $ 0.0156
-0.24%
$ 15.58 million $ 100,214
May 28, 6 PM $ 0.0156
-0.05%
$ 15.62 million $ 102,756
May 28, 5 PM $ 0.0156
+0.00%
$ 15.63 million $ 105,769
May 28, 4 PM $ 0.0156
-0.15%
$ 15.63 million $ 105,502
May 28, 3 PM $ 0.0157
+0.01%
$ 15.65 million $ 104,709
May 28, 2 PM $ 0.0157
-0.13%
$ 15.65 million $ 104,996
May 28, 1 PM $ 0.0157
-1.02%
$ 15.67 million $ 105,753
May 28, 12 PM $ 0.0158
+0.58%
$ 15.83 million $ 100,350
May 28, 11 AM $ 0.0157
+0.37%
$ 15.74 million $ 98,565
May 28, 10 AM $ 0.0157
-0.07%
$ 15.68 million $ 98,563
May 28, 9 AM $ 0.0157
+0.25%
$ 15.69 million $ 98,362
May 28, 8 AM $ 0.0157
-0.03%
$ 15.65 million $ 98,888
May 28, 7 AM $ 0.0157
+0.03%
$ 15.66 million $ 99,137
May 28, 6 AM $ 0.0157
-0.03%
$ 15.66 million $ 98,960
May 28, 5 AM $ 0.0157
-0.57%
$ 15.66 million $ 98,121
May 28, 4 AM $ 0.0157
+0.06%
$ 15.75 million $ 97,703
May 28, 3 AM $ 0.0157
-0.02%
$ 15.74 million $ 96,000
May 28, 2 AM $ 0.0157
-0.49%
$ 15.74 million $ 92,778
May 28, 1 AM $ 0.0158
-0.29%
$ 15.82 million $ 91,160
May 28, 12 AM $ 0.0159
-0.16%
$ 15.87 million $ 90,272
May 27, 11 PM $ 0.0159
-0.11%
$ 15.89 million $ 89,214
May 27, 10 PM $ 0.0159
-0.07%
$ 15.91 million $ 90,329
May 27, 9 PM $ 0.0159
-0.53%
$ 15.92 million $ 88,938
May 27, 8 PM $ 0.016
-0.20%
$ 16 million $ 88,865