aleph.im Historical Data

ALEPH Page 79
Download
Date Close Price change Market cap Trading volume
Jan 5, 9 AM $ 0.037
-0.43%
$ 37.02 million $ 2.8 million
Jan 5, 8 AM $ 0.0372
+0.67%
$ 37.18 million $ 2.85 million
Jan 5, 7 AM $ 0.0369
-0.34%
$ 36.93 million $ 2.83 million
Jan 5, 6 AM $ 0.0371
+0.05%
$ 37.06 million $ 2.82 million
Jan 5, 5 AM $ 0.037
-3.20%
$ 37.04 million $ 2.82 million
Jan 5, 4 AM $ 0.0383
-4.50%
$ 38.26 million $ 2.95 million
Jan 5, 3 AM $ 0.0401
-3.07%
$ 40.06 million $ 3.18 million
Jan 5, 2 AM $ 0.0413
-2.81%
$ 41.34 million $ 3.16 million
Jan 5, 1 AM $ 0.0425
+3.22%
$ 42.53 million $ 3.1 million
Jan 5, 12 AM $ 0.0412
-2.63%
$ 41.2 million $ 2.89 million
Jan 4, 11 PM $ 0.0423
-7.05%
$ 42.32 million $ 2.8 million
Jan 4, 10 PM $ 0.0455
+1.78%
$ 45.53 million $ 2.88 million
Jan 4, 9 PM $ 0.0447
+5.37%
$ 44.73 million $ 2.74 million
Jan 4, 8 PM $ 0.0426
-5.85%
$ 42.62 million $ 2.42 million
Jan 4, 7 PM $ 0.0453
+3.31%
$ 45.26 million $ 2.17 million
Jan 4, 6 PM $ 0.0438
+19.08%
$ 43.12 million $ 1.74 million
Jan 4, 5 PM $ 0.0369
-2.84%
$ 36.87 million $ 1.3 million
Jan 4, 4 PM $ 0.0379
+5.22%
$ 37.94 million $ 1.26 million
Jan 4, 3 PM $ 0.036
+8.85%
$ 35.99 million $ 789,314
Jan 4, 2 PM $ 0.0331
-2.16%
$ 33.06 million $ 683,505
Jan 4, 1 PM $ 0.0338
-0.36%
$ 33.8 million $ 677,268
Jan 4, 12 PM $ 0.0339
+2.30%
$ 33.92 million $ 672,402
Jan 4, 11 AM $ 0.0332
+0.07%
$ 33.16 million $ 677,758
Jan 4, 10 AM $ 0.0331
-1.09%
$ 33.13 million $ 654,894
Jan 4, 9 AM $ 0.0336
-2.82%
$ 33.59 million $ 643,586
Jan 4, 8 AM $ 0.0346
+5.94%
$ 34.56 million $ 621,884
Jan 4, 7 AM $ 0.0326
-0.35%
$ 32.62 million $ 582,814
Jan 4, 6 AM $ 0.0327
-6.25%
$ 32.73 million $ 568,770
Jan 4, 5 AM $ 0.0349
+0.34%
$ -- $ 568,541
Jan 4, 4 AM $ 0.0348
+14.93%
$ -- $ 466,255
Jan 4, 3 AM $ 0.0303
+0.17%
$ -- $ 274,694
Jan 4, 2 AM $ 0.0303
-0.70%
$ -- $ 270,556
Jan 4, 1 AM $ 0.0305
-0.19%
$ -- $ 265,804
Jan 4, 12 AM $ 0.0305
+0.59%
$ -- $ 267,766
Jan 3, 11 PM $ 0.0303
+0.45%
$ 30.35 million $ 271,477
Jan 3, 10 PM $ 0.0302
+0.90%
$ 30.19 million $ 281,414
Jan 3, 9 PM $ 0.0299
-0.60%
$ 29.94 million $ 276,559
Jan 3, 8 PM $ 0.0301
+0.33%
$ 30.12 million $ 274,885
Jan 3, 7 PM $ 0.03
-0.04%
$ 30.02 million $ 273,632
Jan 3, 6 PM $ 0.03
+0.05%
$ 30.04 million $ 280,662
Jan 3, 5 PM $ 0.03
+1.87%
$ 30.02 million $ 289,338
Jan 3, 4 PM $ 0.0295
+0.35%
$ 29.52 million $ 277,798
Jan 3, 3 PM $ 0.0294
-0.58%
$ 29.36 million $ 281,588
Jan 3, 2 PM $ 0.0295
+0.25%
$ 29.54 million $ 287,279
Jan 3, 1 PM $ 0.0295
+0.11%
$ 29.46 million $ 289,898
Jan 3, 12 PM $ 0.0294
-0.07%
$ 29.43 million $ 286,728
Jan 3, 11 AM $ 0.0295
-0.03%
$ 29.45 million $ 260,161
Jan 3, 10 AM $ 0.0295
+0.07%
$ 29.46 million $ 261,668
Jan 3, 9 AM $ 0.0294
-0.35%
$ 29.44 million $ 258,886
Jan 3, 8 AM $ 0.0295
-0.96%
$ 29.54 million $ 244,299