aleph.im Historical Data

ALEPH Page 71
Download
Date Close Price change Market cap Trading volume
Apr 23, 9 PM $0.0179
+1.24%
$17.9 million $327,790
Apr 23, 8 PM $0.0177
-1.44%
$17.68 million $330,435
Apr 23, 7 PM $0.0179
+0.25%
$17.94 million $335,032
Apr 23, 6 PM $0.0179
-0.27%
$17.89 million $333,512
Apr 23, 5 PM $0.0179
+0.14%
$17.94 million $308,584
Apr 23, 4 PM $0.0179
-0.15%
$17.91 million $300,745
Apr 23, 3 PM $0.0179
+0.92%
$17.94 million $302,000
Apr 23, 2 PM $0.0178
-0.30%
$17.8 million $289,085
Apr 23, 1 PM $0.0179
-0.16%
$17.85 million $273,833
Apr 23, 12 PM $0.0179
-0.21%
$17.88 million $272,114
Apr 23, 11 AM $0.0179
+0.00%
$17.92 million $268,828
Apr 23, 10 AM $0.0179
+0.12%
$17.92 million $262,326
Apr 23, 9 AM $0.0179
-0.94%
$17.9 million $266,294
Apr 23, 8 AM $0.0181
-1.33%
$18.06 million $257,539
Apr 23, 7 AM $0.0183
-0.42%
$18.31 million $251,822
Apr 23, 6 AM $0.0184
+0.10%
$18.39 million $253,212
Apr 23, 5 AM $0.0184
+0.21%
$18.37 million $246,150
Apr 23, 4 AM $0.0183
+0.75%
$18.33 million $241,493
Apr 23, 3 AM $0.0182
+1.31%
$18.19 million $237,516
Apr 23, 2 AM $0.018
-1.30%
$17.96 million $229,687
Apr 23, 1 AM $0.0182
-1.20%
$18.19 million $226,073
Apr 23, 12 AM $0.0184
+0.20%
$18.41 million $208,689
Apr 22, 11 PM $0.0184
-0.96%
$18.38 million $192,226
Apr 22, 10 PM $0.0186
-0.83%
$18.56 million $178,803
Apr 22, 9 PM $0.0187
-0.74%
$18.71 million $174,317
Apr 22, 8 PM $0.0189
-1.55%
$18.85 million $167,087
Apr 22, 7 PM $0.0192
-1.24%
$19.15 million $172,128
Apr 22, 6 PM $0.0194
-0.29%
$19.39 million $175,101
Apr 22, 5 PM $0.0194
+0.15%
$19.45 million $176,651
Apr 22, 4 PM $0.0194
+0.19%
$19.42 million $195,980
Apr 22, 3 PM $0.0194
+0.52%
$19.38 million $199,090
Apr 22, 2 PM $0.0193
-1.23%
$19.28 million $195,032
Apr 22, 1 PM $0.0195
+0.68%
$19.52 million $188,886
Apr 22, 12 PM $0.0194
-0.42%
$19.39 million $196,005
Apr 22, 11 AM $0.0195
-0.52%
$19.47 million $196,526
Apr 22, 10 AM $0.0196
-0.56%
$19.57 million $198,086
Apr 22, 9 AM $0.0197
-0.72%
$19.68 million $191,819
Apr 22, 8 AM $0.0198
+0.47%
$19.83 million $198,651
Apr 22, 7 AM $0.0197
+0.73%
$19.73 million $201,795
Apr 22, 6 AM $0.0196
-0.01%
$19.59 million $201,341
Apr 22, 5 AM $0.0196
+0.51%
$19.59 million $216,277
Apr 22, 4 AM $0.0195
-0.34%
$19.49 million $217,031
Apr 22, 3 AM $0.0196
+0.07%
$19.56 million $215,585
Apr 22, 2 AM $0.0195
+1.30%
$19.54 million $214,346
Apr 22, 1 AM $0.0193
-0.17%
$19.29 million $204,707
Apr 22, 12 AM $0.0193
+0.11%
$19.33 million $209,101
Apr 21, 11 PM $0.0193
+0.40%
$19.31 million $209,279
Apr 21, 10 PM $0.0192
-1.11%
$19.23 million $207,609
Apr 21, 9 PM $0.0194
+0.07%
$19.45 million $195,572
Apr 21, 8 PM $0.0194
-1.29%
$19.43 million $194,972