aleph.im Historical Data

ALEPH
Download
Date Close Price change Market cap Trading volume
Sep 7 $0.0104
-12.79%
$10.42 million $972,540
Aug 31 $0.012
-1.55%
$11.95 million $1.24 million
Aug 24 $0.0121
+18.66%
$12.13 million $2.15 million
Aug 17 $0.0103
+6.21%
$10.23 million $913,795
Aug 10 $0.00934
-6.08%
$9.72 million $841,223
Aug 3 $0.00995
+1.74%
$9.95 million $437,214
Jul 27 $0.00978
-2.86%
$9.78 million $490,053
Jul 20 $0.0101
-6.39%
$10.07 million $460,138
Jul 13 $0.0108
+6.31%
$10.76 million $661,458
Jul 6 $0.0101
-7.12%
$10.11 million $537,798
Jun 29 $0.0109
-1.84%
$10.89 million $622,473
Jun 22 $0.0111
-9.31%
$11.1 million $1.36 million
Jun 15 $0.0123
-3.74%
$12.24 million $545,751
Jun 8 $0.0131
+3.62%
$12.79 million $553,268
Jun 1 $0.0126
-19.72%
$12.65 million $605,065
May 25 $0.016
+0.75%
$15.75 million $474,127
May 18 $0.0162
-5.11%
$15.9 million $589,980
May 11 $0.017
-1.77%
$17.11 million $584,575
May 4 $0.0173
+2.77%
$17.3 million $759,392
Apr 27 $0.0168
-6.86%
$16.83 million $254,401
Apr 20 $0.0177
-13.10%
$18.07 million $1.03 million
Apr 13 $0.0208
-0.59%
$20.42 million $823,644
Apr 6 $0.0222
+3.80%
$20.97 million $1.05 million
Mar 30 $0.0214
+0.23%
$21.37 million $891,840
Mar 23 $0.0213
+7.36%
$21.32 million $1.06 million
Mar 16 $0.0199
-10.99%
$19.86 million $1.23 million
Mar 9 $0.0223
+9.27%
$22.31 million $1.32 million
Mar 2 $0.0203
-0.11%
$20.42 million $904,652
Feb 23 $0.0203
-3.20%
$20.31 million $960,608
Feb 16 $0.0217
-11.23%
$20.98 million $1.18 million
Feb 9 $0.0243
+1.84%
$24.43 million $1.01 million
Feb 2 $0.023
-10.74%
$23.89 million $1.31 million
Jan 26 $0.0252
-13.16%
$25.79 million $1.18 million
Jan 19 $0.0315
-9.45%
$29.06 million $1.03 million
Jan 12 $0.0358
+7.08%
$34.85 million $2.22 million
Jan 5 $0.0332
-21.52%
$33.36 million $2.9 million
Dec 29 $0.0303
+0.95%
$42.32 million $1.74 million
Dec 22 $0.0321
+13.29%
$30.06 million $5.69 million
Dec 15 $0.0286
-18.40%
$28.35 million $1.4 million
Dec 8 $0.0349
-6.82%
$35 million $1.6 million
Dec 1 $0.038
+3.19%
$37.3 million $1.6 million
Nov 24 $0.0381
+4.44%
$36.78 million $1.3 million
Nov 17 $0.0357
-29.95%
$36.44 million $1.54 million
Nov 10 $0.0463
-13.46%
$50.98 million $1.16 million
Nov 3 $0.0507
-9.40%
$53.55 million $1.47 million
Oct 27 $0.0573
-6.38%
$55.87 million $2.59 million
Oct 20 $0.0575
+10.88%
$61.22 million $6.82 million
Oct 13 $0.0519
-11.11%
$51.81 million $736,591
Oct 6 $0.0542
-22.08%
$58.36 million $1 million
Sep 29 $0.0719
+4.68%
$69.51 million $1.42 million
Download