aleph.im Historical Data

ALEPH Page 83
Download
Date Close Price change Market cap Trading volume
Dec 28, 7 AM $ 0.0322
-0.19%
$ 32.23 million $ 671,364
Dec 28, 6 AM $ 0.0323
+0.47%
$ 32.29 million $ 678,817
Dec 28, 5 AM $ 0.0321
-1.20%
$ 32.14 million $ 681,524
Dec 28, 4 AM $ 0.0325
-2.60%
$ 32.53 million $ 701,673
Dec 28, 3 AM $ 0.0334
-1.09%
$ 33.4 million $ 725,153
Dec 28, 2 AM $ 0.0338
+2.80%
$ 33.76 million $ 779,442
Dec 28, 1 AM $ 0.0328
+1.77%
$ 32.85 million $ 735,760
Dec 28, 12 AM $ 0.0323
+0.81%
$ 32.27 million $ 703,447
Dec 27, 11 PM $ 0.032
-0.32%
$ 32.01 million $ 688,798
Dec 27, 10 PM $ 0.0321
-0.17%
$ 32.12 million $ 668,751
Dec 27, 9 PM $ 0.0322
+0.48%
$ 32.16 million $ 683,605
Dec 27, 8 PM $ 0.032
+0.01%
$ 32.02 million $ 714,968
Dec 27, 7 PM $ 0.032
-0.69%
$ 32.01 million $ 760,948
Dec 27, 6 PM $ 0.0322
+0.56%
$ 32.24 million $ 798,030
Dec 27, 5 PM $ 0.0321
+0.72%
$ 32.06 million $ 821,712
Dec 27, 4 PM $ 0.0318
-5.24%
$ 31.83 million $ 837,152
Dec 27, 3 PM $ 0.0337
-3.35%
$ 33.66 million $ 805,905
Dec 27, 2 PM $ 0.0348
-0.58%
$ 34.83 million $ 992,855
Dec 27, 1 PM $ 0.035
+1.87%
$ 35.03 million $ 938,369
Dec 27, 12 PM $ 0.0344
+0.75%
$ 34.38 million $ 996,730
Dec 27, 11 AM $ 0.0341
-0.22%
$ 34.13 million $ 1.08 million
Dec 27, 10 AM $ 0.0342
+0.02%
$ 34.2 million $ 1.09 million
Dec 27, 9 AM $ 0.0342
-0.40%
$ 34.19 million $ 1.14 million
Dec 27, 8 AM $ 0.0343
+0.21%
$ 34.32 million $ 1.18 million
Dec 27, 7 AM $ 0.0343
+0.04%
$ 34.26 million $ 1.19 million
Dec 27, 6 AM $ 0.0342
-1.05%
$ 34.25 million $ 1.23 million
Dec 27, 5 AM $ 0.0346
+0.25%
$ 34.61 million $ 1.31 million
Dec 27, 4 AM $ 0.0345
-2.00%
$ 34.52 million $ 1.34 million
Dec 27, 3 AM $ 0.0352
+0.07%
$ 35.23 million $ 1.44 million
Dec 27, 2 AM $ 0.0352
-4.40%
$ 35.2 million $ 1.49 million
Dec 27, 1 AM $ 0.0368
+1.42%
$ 36.82 million $ 1.67 million
Dec 27, 12 AM $ 0.0363
-3.31%
$ 36.31 million $ 1.88 million
Dec 26, 11 PM $ 0.0375
+1.01%
$ 37.55 million $ 2.28 million
Dec 26, 10 PM $ 0.0372
+1.24%
$ 37.17 million $ 2.7 million
Dec 26, 9 PM $ 0.0367
+2.35%
$ 36.72 million $ 3.03 million
Dec 26, 8 PM $ 0.0359
+1.38%
$ 36.56 million $ 3.12 million
Dec 26, 7 PM $ 0.0354
-2.65%
$ 35.48 million $ 3.04 million
Dec 26, 6 PM $ 0.0364
-4.58%
$ 36.35 million $ 3.09 million
Dec 26, 5 PM $ 0.0381
+5.77%
$ 38.1 million $ 3.27 million
Dec 26, 4 PM $ 0.0355
-3.44%
$ 35.52 million $ 3.17 million
Dec 26, 3 PM $ 0.0368
-8.48%
$ 36.78 million $ 3.26 million
Dec 26, 2 PM $ 0.0402
-1.67%
$ 40.19 million $ 3.45 million
Dec 26, 1 PM $ 0.0409
-9.60%
$ 40.87 million $ 3.63 million
Dec 26, 12 PM $ 0.0452
+13.71%
$ 45.21 million $ 3.86 million
Dec 26, 11 AM $ 0.0393
-2.06%
$ 39.68 million $ 3.6 million
Dec 26, 10 AM $ 0.0402
-4.35%
$ 40.17 million $ 3.64 million
Dec 26, 9 AM $ 0.042
+3.39%
$ 42 million $ 3.72 million
Dec 26, 8 AM $ 0.0406
-1.16%
$ 40.61 million $ 3.57 million
Dec 26, 7 AM $ 0.0411
-0.36%
$ 41.1 million $ 3.58 million
Dec 26, 6 AM $ 0.0412
-1.40%
$ 41.25 million $ 3.54 million