aleph.im Historical Data

ALEPH Page 90
Download
Date Close Price change Market cap Trading volume
Dec 18, 2 AM $ 0.028
-1.85%
$ 27.98 million $ 218,251
Dec 18, 1 AM $ 0.0285
-0.36%
$ 28.51 million $ 237,159
Dec 18, 12 AM $ 0.0286
-0.21%
$ 28.61 million $ 238,045
Dec 17, 11 PM $ 0.0287
+4.13%
$ 28.67 million $ 241,522
Dec 17, 10 PM $ 0.0275
+1.55%
$ 27.53 million $ 233,804
Dec 17, 9 PM $ 0.0271
+0.52%
$ 27.11 million $ 245,456
Dec 17, 8 PM $ 0.027
+0.22%
$ 26.97 million $ 250,575
Dec 17, 7 PM $ 0.0269
-0.72%
$ 26.91 million $ 251,029
Dec 17, 6 PM $ 0.0271
+0.65%
$ 27.12 million $ 262,364
Dec 17, 5 PM $ 0.0269
-0.65%
$ 26.93 million $ 326,575
Dec 17, 4 PM $ 0.0271
-1.42%
$ 27.11 million $ 335,453
Dec 17, 3 PM $ 0.0275
+1.41%
$ 27.47 million $ 352,378
Dec 17, 2 PM $ 0.0271
+0.12%
$ 27.09 million $ 337,624
Dec 17, 1 PM $ 0.0271
-0.42%
$ 27.05 million $ 338,761
Dec 17, 12 PM $ 0.0272
-0.59%
$ 27.17 million $ 343,224
Dec 17, 11 AM $ 0.0273
-0.84%
$ 27.33 million $ 344,818
Dec 17, 10 AM $ 0.0276
-0.27%
$ 27.56 million $ 353,054
Dec 17, 9 AM $ 0.0276
-0.40%
$ 27.64 million $ 362,404
Dec 17, 8 AM $ 0.0277
-0.40%
$ 27.75 million $ 293,980
Dec 17, 7 AM $ 0.0279
-0.14%
$ 27.86 million $ 312,681
Dec 17, 6 AM $ 0.0279
-0.26%
$ 27.9 million $ 321,214
Dec 17, 5 AM $ 0.028
-0.49%
$ 27.97 million $ 284,910
Dec 17, 4 AM $ 0.0281
-0.06%
$ 28.11 million $ 365,690
Dec 17, 3 AM $ 0.0281
+0.70%
$ 28.12 million $ 364,866
Dec 17, 2 AM $ 0.0279
+0.55%
$ 27.92 million $ 365,875
Dec 17, 1 AM $ 0.0278
+0.79%
$ 27.77 million $ 354,948
Dec 17, 12 AM $ 0.0276
-2.47%
$ 27.55 million $ 314,979
Dec 16, 11 PM $ 0.0282
-3.77%
$ 28.69 million $ 357,890
Dec 16, 10 PM $ 0.0294
+2.34%
$ 29.38 million $ 361,353
Dec 16, 9 PM $ 0.0287
-1.91%
$ 28.69 million $ 345,609
Dec 16, 8 PM $ 0.0292
-0.27%
$ 29.25 million $ 341,689
Dec 16, 7 PM $ 0.0293
+0.09%
$ 29.3 million $ 344,690
Dec 16, 6 PM $ 0.0293
+0.71%
$ 29.3 million $ 339,764
Dec 16, 5 PM $ 0.0291
-0.62%
$ 29.09 million $ 343,338
Dec 16, 4 PM $ 0.0293
+0.82%
$ 29.27 million $ 341,471
Dec 16, 3 PM $ 0.029
-0.95%
$ 29.04 million $ 348,387
Dec 16, 2 PM $ 0.0293
+0.24%
$ 29.31 million $ 352,402
Dec 16, 1 PM $ 0.0292
-0.15%
$ 29.24 million $ 354,902
Dec 16, 12 PM $ 0.0293
+0.35%
$ 29.29 million $ 356,253
Dec 16, 11 AM $ 0.0292
-0.28%
$ 29.19 million $ 349,103
Dec 16, 10 AM $ 0.0293
-0.17%
$ 29.27 million $ 346,060
Dec 16, 9 AM $ 0.0293
-0.58%
$ 29.32 million $ 337,806
Dec 16, 8 AM $ 0.0295
-0.27%
$ 29.49 million $ 332,382
Dec 16, 7 AM $ 0.0296
-0.64%
$ 29.57 million $ 312,106
Dec 16, 6 AM $ 0.0297
+1.63%
$ 29.67 million $ 303,343
Dec 16, 5 AM $ 0.0292
-2.18%
$ 29.23 million $ 286,337
Dec 16, 4 AM $ 0.0299
+1.40%
$ 29.88 million $ 263,962
Dec 16, 3 AM $ 0.0295
-1.90%
$ 29.47 million $ 262,468
Dec 16, 2 AM $ 0.03
-1.22%
$ 30.04 million $ 260,247
Dec 16, 1 AM $ 0.0304
-2.64%
$ 30.41 million $ 251,882