aleph.im Historical Data

ALEPH Page 8
Download
Date Close Price change Market cap Trading volume
Jun 26, 2025 $ 0.0539
+7.28%
$ 53.92 million $ 1.06 million
Jun 25, 2025 $ 0.0503
-1.56%
$ 50.28 million $ 230,854
Jun 24, 2025 $ 0.0511
+1.12%
$ 51.06 million $ 250,886
Jun 23, 2025 $ 0.0505
+4.94%
$ 50.5 million $ 375,843
Jun 22, 2025 $ 0.0481
-3.18%
$ 48.12 million $ 316,600
Jun 21, 2025 $ 0.0497
-1.09%
$ 49.68 million $ 408,088
Jun 20, 2025 $ 0.0502
-10.82%
$ 50.23 million $ 423,951
Jun 19, 2025 $ 0.0563
+12.69%
$ 56.26 million $ 388,343
Jun 18, 2025 $ 0.0499
+0.29%
$ 49.93 million $ 283,814
Jun 17, 2025 $ 0.0498
-8.23%
$ 49.78 million $ 327,912
Jun 16, 2025 $ 0.0542
+1.85%
$ 54.23 million $ 300,211
Jun 15, 2025 $ 0.0532
-0.31%
$ 53.25 million $ 267,858
Jun 14, 2025 $ 0.0534
+0.76%
$ 53.43 million $ 318,027
Jun 13, 2025 $ 0.053
-6.28%
$ 53.02 million $ 439,918
Jun 12, 2025 $ 0.0566
-1.44%
$ 56.58 million $ 306,851
Jun 11, 2025 $ 0.0574
-3.28%
$ 57.42 million $ 391,404
Jun 10, 2025 $ 0.0593
-0.69%
$ 59.34 million $ 416,363
Jun 9, 2025 $ 0.0597
+3.86%
$ 59.75 million $ 326,488
Jun 8, 2025 $ 0.0575
-1.27%
$ 57.53 million $ 313,301
Jun 7, 2025 $ 0.0583
+2.36%
$ 58.29 million $ 378,452
Jun 6, 2025 $ 0.0569
-0.25%
$ 56.93 million $ 342,766
Jun 5, 2025 $ 0.0571
-2.15%
$ 57.07 million $ 1.27 million
Jun 4, 2025 $ 0.0583
+0.33%
$ 58.34 million $ 567,986
Jun 3, 2025 $ 0.0581
+1.71%
$ 58.13 million $ 349,032
Jun 2, 2025 $ 0.0572
-3.52%
$ 57.15 million $ 323,921
Jun 1, 2025 $ 0.0592
+0.72%
$ 59.24 million $ 395,542
May 31, 2025 $ 0.0588
+0.85%
$ 58.81 million $ 1.2 million
May 30, 2025 $ 0.0584
-6.13%
$ 58.36 million $ 553,253
May 29, 2025 $ 0.0622
-6.39%
$ 62.17 million $ 438,776
May 28, 2025 $ 0.0664
-2.42%
$ 66.41 million $ 524,129
May 27, 2025 $ 0.0681
-3.48%
$ 68.06 million $ 467,448
May 26, 2025 $ 0.0706
+6.37%
$ 70.56 million $ 660,992
May 25, 2025 $ 0.0663
+0.33%
$ 66.34 million $ 375,362
May 24, 2025 $ 0.0661
-1.00%
$ 66.12 million $ 274,090
May 23, 2025 $ 0.0668
-3.52%
$ 66.79 million $ 292,658
May 22, 2025 $ 0.0692
+2.87%
$ 69.22 million $ 348,933
May 21, 2025 $ 0.0673
+4.48%
$ 67.28 million $ 310,700
May 20, 2025 $ 0.0644
-3.03%
$ 64.4 million $ 198,089
May 19, 2025 $ 0.0664
-0.18%
$ 66.42 million $ 237,901
May 18, 2025 $ 0.0666
+1.07%
$ 66.61 million $ 166,558
May 17, 2025 $ 0.0659
-4.40%
$ 65.9 million $ 164,577
May 16, 2025 $ 0.0689
-3.02%
$ 68.93 million $ 202,606
May 15, 2025 $ 0.0711
-2.70%
$ 71.07 million $ 419,685
May 14, 2025 $ 0.073
-2.59%
$ 73.04 million $ 643,770
May 13, 2025 $ 0.0749
+11.21%
$ 74.95 million $ 357,662
May 12, 2025 $ 0.0674
-0.16%
$ 67.4 million $ 184,674
May 11, 2025 $ 0.0675
-2.66%
$ 67.52 million $ 520,875
May 10, 2025 $ 0.0694
+5.18%
$ 69.38 million $ 833,620
May 9, 2025 $ 0.066
+2.81%
$ 65.96 million $ 186,133
May 8, 2025 $ 0.0642
+3.94%
$ 64.17 million $ 412,906