aleph.im Historical Data

ALEPH Page 91
Download
Date Close Price change Market cap Trading volume
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
Dec 16, 12 AM $ 0.0312
+1.88%
$ 31.24 million $ 197,096
Dec 15, 11 PM $ 0.0307
-2.07%
$ 30.67 million $ 233,352
Dec 15, 10 PM $ 0.0313
+0.45%
$ 31.32 million $ 222,888
Dec 15, 9 PM $ 0.0312
-2.24%
$ 31.17 million $ 215,328
Dec 15, 8 PM $ 0.0319
-4.07%
$ 31.88 million $ 215,960
Dec 15, 7 PM $ 0.0331
+2.28%
$ 32.84 million $ 173,757
Dec 15, 6 PM $ 0.0323
-2.31%
$ 32.35 million $ 202,009
Dec 15, 5 PM $ 0.0331
-1.48%
$ 33.11 million $ 198,431
Dec 15, 4 PM $ 0.0336
-2.01%
$ 33.61 million $ 206,729
Dec 15, 3 PM $ 0.0341
-0.80%
$ 34.06 million $ 215,900
Dec 15, 2 PM $ 0.0343
+0.71%
$ 34.34 million $ 211,884
Dec 15, 1 PM $ 0.0341
-0.94%
$ 34.03 million $ 157,248
Dec 15, 12 PM $ 0.0344
-0.33%
$ 34.42 million $ 151,553
Dec 15, 11 AM $ 0.0345
-0.72%
$ 34.5 million $ 156,145
Dec 15, 10 AM $ 0.0347
-0.23%
$ 34.75 million $ 156,066
Dec 15, 9 AM $ 0.0348
-0.24%
$ 34.83 million $ 155,919
Dec 15, 8 AM $ 0.0349
+0.06%
$ 34.91 million $ 154,900
Dec 15, 7 AM $ 0.0349
-0.11%
$ 34.89 million $ 155,704
Dec 15, 6 AM $ 0.0349
-0.21%
$ 34.93 million $ 159,632
Dec 15, 5 AM $ 0.035
+0.23%
$ 35.04 million $ 203,400
Dec 15, 4 AM $ 0.0349
-0.65%
$ 34.92 million $ 203,378
Dec 15, 3 AM $ 0.035
-0.48%
$ 34.99 million $ 200,466
Dec 15, 2 AM $ 0.0352
+0.07%
$ 35.16 million $ 203,077
Dec 15, 1 AM $ 0.0351
+0.98%
$ 35.14 million $ 200,080
Dec 15, 12 AM $ 0.0348
-0.58%
$ 34.79 million $ 200,177
Dec 14, 11 PM $ 0.035
-0.26%
$ 35 million $ 201,048
Dec 14, 10 PM $ 0.0351
+0.45%
$ 35.09 million $ 209,096
Dec 14, 9 PM $ 0.0349
-0.49%
$ 34.93 million $ 212,940
Dec 14, 8 PM $ 0.0351
-0.02%
$ 35.1 million $ 212,969
Dec 14, 7 PM $ 0.0351
-0.08%
$ 35.12 million $ 214,157
Dec 14, 6 PM $ 0.0351
-0.66%
$ 35.13 million $ 214,055
Dec 14, 5 PM $ 0.0354
-3.18%
$ 35.36 million $ 215,284
Dec 14, 4 PM $ 0.0365
+6.79%
$ 36.52 million $ 205,769
Dec 14, 3 PM $ 0.0342
+0.36%
$ 34.2 million $ 140,130
Dec 14, 2 PM $ 0.0341
-0.97%
$ 34.08 million $ 191,475
Dec 14, 1 PM $ 0.0344
-0.36%
$ 34.41 million $ 192,200
Dec 14, 12 PM $ 0.0345
+0.32%
$ 34.54 million $ 193,052
Dec 14, 11 AM $ 0.0344
-0.87%
$ 34.43 million $ 190,490
Dec 14, 10 AM $ 0.0347
-0.08%
$ 34.73 million $ 190,670
Dec 14, 9 AM $ 0.0348
+0.37%
$ 34.76 million $ 191,190
Dec 14, 8 AM $ 0.0346
-1.93%
$ 34.63 million $ 190,347
Dec 14, 7 AM $ 0.0353
+1.01%
$ 35.31 million $ 190,783
Dec 14, 6 AM $ 0.035
+0.27%
$ 34.96 million $ 193,464
Dec 14, 5 AM $ 0.0349
-0.38%
$ 34.86 million $ 192,064
Dec 14, 4 AM $ 0.035
-0.07%
$ 35 million $ 188,477
Dec 14, 3 AM $ 0.035
-0.36%
$ 35.02 million $ 188,364
Dec 14, 2 AM $ 0.0352
-0.03%
$ 35.15 million $ 188,448
Dec 14, 1 AM $ 0.0352
+0.27%
$ 35.16 million $ 184,977