aleph.im Historical Data

ALEPH Page 72
Download
Date Close Price change Market cap Trading volume
Apr 21, 7 PM $0.0197
-0.45%
$19.69 million $172,670
Apr 21, 6 PM $0.0198
+1.14%
$19.77 million $192,507
Apr 21, 5 PM $0.0196
-2.32%
$19.55 million $189,211
Apr 21, 4 PM $0.02
+0.61%
$20.02 million $179,134
Apr 21, 3 PM $0.0199
+0.15%
$19.89 million $172,068
Apr 21, 2 PM $0.0199
-0.48%
$19.87 million $171,528
Apr 21, 1 PM $0.02
-0.19%
$19.96 million $170,081
Apr 21, 12 PM $0.02
-0.92%
$20 million $160,469
Apr 21, 11 AM $0.0202
-0.07%
$20.19 million $160,075
Apr 21, 10 AM $0.0202
+0.50%
$20.2 million $160,277
Apr 21, 9 AM $0.0201
-0.68%
$20.1 million $161,146
Apr 21, 8 AM $0.0202
-0.32%
$20.24 million $152,953
Apr 21, 7 AM $0.0203
-0.98%
$20.3 million $146,664
Apr 21, 6 AM $0.0205
-2.00%
$20.5 million $145,690
Apr 21, 5 AM $0.0209
+1.58%
$20.92 million $128,604
Apr 21, 4 AM $0.0206
-0.04%
$20.59 million $123,556
Apr 21, 3 AM $0.0206
-0.37%
$20.6 million $123,378
Apr 21, 2 AM $0.0207
-0.08%
$20.68 million $124,246
Apr 21, 1 AM $0.0207
+0.21%
$20.7 million $127,656
Apr 21, 12 AM $0.0207
-0.20%
$20.65 million $127,784
Apr 20, 11 PM $0.0207
-0.07%
$20.7 million $128,464
Apr 20, 10 PM $0.0207
-0.12%
$20.71 million $128,204
Apr 20, 9 PM $0.0207
-1.06%
$20.73 million $130,020
Apr 20, 8 PM $0.021
-1.96%
$20.96 million $128,959
Apr 20, 7 PM $0.0214
+4.75%
$21.37 million $122,139
Apr 20, 6 PM $0.0204
+0.06%
$20.4 million $92,719
Apr 20, 5 PM $0.0204
-0.17%
$20.39 million $93,800
Apr 20, 4 PM $0.0204
+0.04%
$20.42 million $92,745
Apr 20, 3 PM $0.0204
-0.26%
$20.41 million $94,051
Apr 20, 2 PM $0.0205
-0.07%
$20.47 million $94,060
Apr 20, 1 PM $0.0205
-0.08%
$20.48 million $95,473
Apr 20, 12 PM $0.0205
-0.04%
$20.5 million $96,874
Apr 20, 11 AM $0.0205
+0.29%
$20.5 million $103,721
Apr 20, 10 AM $0.0204
+0.06%
$20.45 million $105,080
Apr 20, 9 AM $0.0204
-0.27%
$20.43 million $103,725
Apr 20, 8 AM $0.0205
+0.29%
$20.49 million $104,766
Apr 20, 7 AM $0.0204
-0.01%
$20.43 million $105,145
Apr 20, 6 AM $0.0204
+0.19%
$20.43 million $98,441
Apr 20, 5 AM $0.0204
-0.19%
$20.39 million $99,258
Apr 20, 4 AM $0.0204
+0.11%
$20.43 million $97,506
Apr 20, 3 AM $0.0204
+0.03%
$20.41 million $100,041
Apr 20, 2 AM $0.0204
-0.40%
$20.4 million $101,606
Apr 20, 1 AM $0.0205
+0.04%
$20.49 million $98,186
Apr 20, 12 AM $0.0205
+0.29%
$20.48 million $98,808
Apr 19, 11 PM $0.0204
-0.09%
$20.42 million $97,608
Apr 19, 10 PM $0.0204
-0.82%
$20.43 million $97,772
Apr 19, 9 PM $0.0206
-0.12%
$20.6 million $97,075
Apr 19, 8 PM $0.0206
-0.10%
$20.63 million $97,404
Apr 19, 7 PM $0.0206
-0.30%
$20.65 million $98,151
Apr 19, 6 PM $0.0207
-0.20%
$20.71 million $100,326