aleph.im Historical Data

ALEPH Page 8
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 0.0617
-3.93%
$ 61.74 million $ 123,651
Apr 26, 2025 $ 0.0643
+2.07%
$ 64.27 million $ 209,678
Apr 25, 2025 $ 0.063
+3.54%
$ 63 million $ 298,990
Apr 24, 2025 $ 0.0608
-1.11%
$ 60.85 million $ 103,190
Apr 23, 2025 $ 0.0615
-3.85%
$ 61.53 million $ 210,004
Apr 22, 2025 $ 0.064
-2.40%
$ 64 million $ 417,878
Apr 21, 2025 $ 0.0656
+8.19%
$ 65.59 million $ 536,033
Apr 20, 2025 $ 0.0606
+2.83%
$ 60.62 million $ 216,067
Apr 19, 2025 $ 0.059
-0.84%
$ 58.95 million $ 207,229
Apr 18, 2025 $ 0.0595
-2.57%
$ 59.46 million $ 203,810
Apr 17, 2025 $ 0.0611
-1.39%
$ 61.05 million $ 230,226
Apr 16, 2025 $ 0.0619
+5.15%
$ 61.92 million $ 263,599
Apr 15, 2025 $ 0.0589
-12.10%
$ 58.88 million $ 3.69 million
Apr 14, 2025 $ 0.067
+20.73%
$ 66.98 million $ 1.32 million
Apr 13, 2025 $ 0.0555
+2.37%
$ 55.49 million $ 395,770
Apr 12, 2025 $ 0.0542
+15.08%
$ 54.21 million $ 268,949
Apr 11, 2025 $ 0.0471
+5.03%
$ 47.1 million $ 210,737
Apr 10, 2025 $ 0.0448
-5.17%
$ 44.85 million $ 183,913
Apr 9, 2025 $ 0.0473
+2.11%
$ 47.3 million $ 255,575
Apr 8, 2025 $ 0.0463
+4.21%
$ 46.34 million $ 251,049
Apr 7, 2025 $ 0.0445
-1.33%
$ 44.48 million $ 286,702
Apr 6, 2025 $ 0.045
-16.79%
$ 45.02 million $ 184,606
Apr 5, 2025 $ 0.0541
-7.51%
$ 54.1 million $ 201,668
Apr 4, 2025 $ 0.0585
+1.38%
$ 58.46 million $ 176,302
Apr 3, 2025 $ 0.0577
-1.58%
$ 57.74 million $ 184,688
Apr 2, 2025 $ 0.0587
-2.77%
$ 58.66 million $ 123,598
Apr 1, 2025 $ 0.0603
-0.42%
$ 60.33 million $ 149,860
Mar 31, 2025 $ 0.0606
-0.62%
$ 60.58 million $ 107,410
Mar 30, 2025 $ 0.061
+0.21%
$ 60.96 million $ 141,698
Mar 29, 2025 $ 0.0608
-4.10%
$ 60.83 million $ 140,182
Mar 28, 2025 $ 0.0634
-1.66%
$ 63.44 million $ 180,700
Mar 27, 2025 $ 0.0644
-1.19%
$ 64.41 million $ 106,929
Mar 26, 2025 $ 0.0652
-4.45%
$ 65.19 million $ 160,032
Mar 25, 2025 $ 0.0682
-1.44%
$ 68.23 million $ 179,027
Mar 24, 2025 $ 0.0692
+6.54%
$ 69.23 million $ 152,506
Mar 23, 2025 $ 0.065
-1.62%
$ 64.98 million $ 90,479
Mar 22, 2025 $ 0.0661
-3.77%
$ 66.07 million $ 160,575
Mar 21, 2025 $ 0.0687
+4.66%
$ 68.66 million $ 256,176
Mar 20, 2025 $ 0.0656
-1.50%
$ 65.6 million $ 155,435
Mar 19, 2025 $ 0.0665
+2.14%
$ 66.52 million $ 141,897
Mar 18, 2025 $ 0.0651
-5.13%
$ 65.12 million $ 124,751
Mar 17, 2025 $ 0.0686
+2.90%
$ 68.65 million $ 166,877
Mar 16, 2025 $ 0.0667
-2.10%
$ 66.71 million $ 339,490
Mar 15, 2025 $ 0.0681
-2.15%
$ 68.15 million $ 118,220
Mar 14, 2025 $ 0.0707
+4.61%
$ 70.74 million $ 122,540
Mar 13, 2025 $ 0.0676
-1.78%
$ 67.63 million $ 137,956
Mar 12, 2025 $ 0.0688
+4.30%
$ 68.85 million $ 296,988
Mar 11, 2025 $ 0.066
+7.91%
$ 66.01 million $ 248,382
Mar 10, 2025 $ 0.0612
-5.28%
$ 61.17 million $ 176,958
Mar 9, 2025 $ 0.0646
-6.00%
$ 64.56 million $ 150,758