aleph.im Historical Data

ALEPH Page 90
Download
Date Close Price change Market cap Trading volume
Mar 16, 12 AM $0.0223
+0.10%
$22.33 million $435,658
Mar 15, 11 PM $0.0223
-0.21%
$22.31 million $432,700
Mar 15, 10 PM $0.0224
+0.75%
$22.36 million $432,407
Mar 15, 9 PM $0.0222
-0.30%
$22.19 million $433,371
Mar 15, 8 PM $0.0223
-0.14%
$22.26 million $435,662
Mar 15, 7 PM $0.0223
-2.36%
$22.29 million $430,322
Mar 15, 6 PM $0.0228
+1.97%
$22.83 million $425,375
Mar 15, 5 PM $0.0224
-0.43%
$22.39 million $414,444
Mar 15, 4 PM $0.0225
+1.82%
$22.48 million $417,371
Mar 15, 3 PM $0.0221
-0.36%
$22.08 million $407,443
Mar 15, 2 PM $0.0221
-0.97%
$22.14 million $408,095
Mar 15, 1 PM $0.0224
-0.87%
$22.36 million $405,983
Mar 15, 12 PM $0.0225
-1.53%
$22.54 million $398,088
Mar 15, 11 AM $0.0229
-1.83%
$22.89 million $392,969
Mar 15, 10 AM $0.0233
-5.83%
$23.32 million $382,358
Mar 15, 9 AM $0.0248
-6.31%
$24.76 million $356,799
Mar 15, 8 AM $0.0264
+16.63%
$26.43 million $248,719
Mar 15, 7 AM $0.0227
+2.38%
$22.66 million $180,674
Mar 15, 6 AM $0.0221
-0.05%
$22.13 million $152,379
Mar 15, 5 AM $0.0221
+1.01%
$22.15 million $152,670
Mar 15, 4 AM $0.0219
-1.05%
$21.93 million $149,101
Mar 15, 3 AM $0.0222
-1.14%
$22.16 million $149,118
Mar 15, 2 AM $0.0224
-0.53%
$22.41 million $148,056
Mar 15, 1 AM $0.0225
+5.79%
$22.53 million $132,009
Mar 15, 12 AM $0.0213
-0.18%
$21.3 million $112,646
Mar 14, 11 PM $0.0213
-1.77%
$21.34 million $119,971
Mar 14, 10 PM $0.0217
-0.81%
$21.72 million $117,450
Mar 14, 9 PM $0.0219
+0.00%
$21.89 million $110,887
Mar 14, 8 PM $0.0219
+2.12%
$21.88 million $110,372
Mar 14, 7 PM $0.0214
-0.10%
$21.4 million $108,441
Mar 14, 6 PM $0.0214
-0.30%
$21.4 million $115,453
Mar 14, 5 PM $0.0215
+0.15%
$21.47 million $114,098
Mar 14, 4 PM $0.0214
+0.03%
$21.44 million $114,700
Mar 14, 3 PM $0.0214
+0.79%
$21.43 million $115,427
Mar 14, 2 PM $0.0213
+0.30%
$21.26 million $113,537
Mar 14, 1 PM $0.0212
+0.08%
$21.2 million $115,228
Mar 14, 12 PM $0.0212
-0.17%
$21.18 million $129,783
Mar 14, 11 AM $0.0212
+0.47%
$21.22 million $129,846
Mar 14, 10 AM $0.0211
-0.57%
$21.12 million $131,465
Mar 14, 9 AM $0.0212
+0.32%
$21.24 million $131,589
Mar 14, 8 AM $0.0212
+0.31%
$21.17 million $136,808
Mar 14, 7 AM $0.0211
+0.19%
$21.11 million $139,372
Mar 14, 6 AM $0.0211
-0.51%
$21.07 million $140,027
Mar 14, 5 AM $0.0212
-0.40%
$21.17 million $139,473
Mar 14, 4 AM $0.0213
+0.32%
$21.26 million $140,834
Mar 14, 3 AM $0.0212
+0.09%
$21.19 million $142,983
Mar 14, 2 AM $0.0212
-0.46%
$21.17 million $145,689
Mar 14, 1 AM $0.0213
-0.46%
$21.27 million $151,449
Mar 14, 12 AM $0.0214
-0.12%
$21.37 million $152,063
Mar 13, 11 PM $0.0214
-0.50%
$21.37 million $145,157