aleph.im Historical Data

ALEPH Page 82
Download
Date Close Price change Market cap Trading volume
Apr 1, 8 AM $0.0205
+0.19%
$20.47 million $155,045
Apr 1, 7 AM $0.0204
+0.67%
$20.43 million $156,998
Apr 1, 6 AM $0.0203
+0.35%
$20.3 million $153,888
Apr 1, 5 AM $0.0202
-0.89%
$20.23 million $151,810
Apr 1, 4 AM $0.0204
-0.74%
$20.41 million $147,851
Apr 1, 3 AM $0.0206
+0.36%
$20.56 million $140,920
Apr 1, 2 AM $0.0205
-1.80%
$20.51 million $136,660
Apr 1, 1 AM $0.0209
-0.24%
$20.89 million $129,755
Apr 1, 12 AM $0.0209
+2.19%
$20.94 million $129,675
Mar 31, 11 PM $0.0205
+0.23%
$20.49 million $116,934
Mar 31, 10 PM $0.0204
-1.47%
$20.44 million $116,751
Mar 31, 9 PM $0.0207
-0.19%
$20.75 million $112,595
Mar 31, 8 PM $0.0208
-0.37%
$20.79 million $112,914
Mar 31, 7 PM $0.0209
-0.10%
$20.86 million $112,759
Mar 31, 6 PM $0.0209
-0.05%
$20.89 million $107,748
Mar 31, 5 PM $0.0209
+0.05%
$20.89 million $108,138
Mar 31, 4 PM $0.0209
+0.28%
$20.88 million $107,560
Mar 31, 3 PM $0.0208
-0.19%
$20.82 million $107,444
Mar 31, 2 PM $0.0209
-0.54%
$20.86 million $103,297
Mar 31, 1 PM $0.021
+0.02%
$20.98 million $104,061
Mar 31, 12 PM $0.021
-0.13%
$20.97 million $102,971
Mar 31, 11 AM $0.021
+0.05%
$21 million $102,425
Mar 31, 10 AM $0.021
-0.20%
$20.99 million $104,034
Mar 31, 9 AM $0.021
-0.29%
$21.03 million $103,419
Mar 31, 8 AM $0.0211
+0.03%
$21.09 million $92,470
Mar 31, 7 AM $0.0211
-0.01%
$21.09 million $91,544
Mar 31, 6 AM $0.0211
-0.19%
$21.09 million $91,932
Mar 31, 5 AM $0.0211
-0.14%
$21.13 million $92,427
Mar 31, 4 AM $0.0212
+0.26%
$21.16 million $92,262
Mar 31, 3 AM $0.0211
-0.02%
$21.1 million $92,756
Mar 31, 2 AM $0.0211
+0.01%
$21.11 million $93,214
Mar 31, 1 AM $0.0211
+0.37%
$21.11 million $94,473
Mar 31, 12 AM $0.021
-0.11%
$21.03 million $94,730
Mar 30, 11 PM $0.0211
-0.13%
$21.05 million $101,075
Mar 30, 10 PM $0.0211
+0.10%
$21.08 million $101,523
Mar 30, 9 PM $0.0211
-0.17%
$21.06 million $101,776
Mar 30, 8 PM $0.0211
+0.03%
$21.1 million $100,759
Mar 30, 7 PM $0.0211
+0.21%
$21.09 million $100,614
Mar 30, 6 PM $0.021
-0.03%
$21.05 million $103,315
Mar 30, 5 PM $0.0211
-0.26%
$21.05 million $101,407
Mar 30, 4 PM $0.0211
-0.58%
$21.11 million $102,883
Mar 30, 3 PM $0.0212
-0.03%
$21.23 million $101,880
Mar 30, 2 PM $0.0212
-0.26%
$21.24 million $104,981
Mar 30, 1 PM $0.0213
-0.28%
$21.29 million $104,734
Mar 30, 12 PM $0.0214
+0.01%
$21.35 million $107,665
Mar 30, 11 AM $0.0214
+1.22%
$21.35 million $111,834
Mar 30, 10 AM $0.0211
-0.01%
$21.09 million $110,997
Mar 30, 9 AM $0.0211
-0.20%
$21.1 million $113,174
Mar 30, 8 AM $0.0211
+0.14%
$21.14 million $113,508
Mar 30, 7 AM $0.0211
+0.01%
$21.11 million $113,358