aleph.im Historical Data

ALEPH Page 10
Download
Date Close Price change Market cap Trading volume
May 19, 2025 $ 0.0664
-0.18%
$ 66.42 million $ 237,901
May 18, 2025 $ 0.0666
+1.07%
$ 66.61 million $ 166,558
May 17, 2025 $ 0.0659
-4.40%
$ 65.9 million $ 164,577
May 16, 2025 $ 0.0689
-3.02%
$ 68.93 million $ 202,606
May 15, 2025 $ 0.0711
-2.70%
$ 71.07 million $ 419,685
May 14, 2025 $ 0.073
-2.59%
$ 73.04 million $ 643,770
May 13, 2025 $ 0.0749
+11.21%
$ 74.95 million $ 357,662
May 12, 2025 $ 0.0674
-0.16%
$ 67.4 million $ 184,674
May 11, 2025 $ 0.0675
-2.66%
$ 67.52 million $ 520,875
May 10, 2025 $ 0.0694
+5.18%
$ 69.38 million $ 833,620
May 9, 2025 $ 0.066
+2.81%
$ 65.96 million $ 186,133
May 8, 2025 $ 0.0642
+3.94%
$ 64.17 million $ 412,906
May 7, 2025 $ 0.0617
+1.12%
$ 61.74 million $ 198,763
May 6, 2025 $ 0.0611
-2.42%
$ 61.05 million $ 171,265
May 5, 2025 $ 0.0626
-0.08%
$ 62.56 million $ 225,042
May 4, 2025 $ 0.0626
-6.61%
$ 62.6 million $ 321,322
May 3, 2025 $ 0.067
+2.43%
$ 67.03 million $ 791,618
May 2, 2025 $ 0.0654
+1.48%
$ 65.43 million $ 166,228
May 1, 2025 $ 0.0645
+2.71%
$ 64.47 million $ 168,093
Apr 30, 2025 $ 0.0628
+0.44%
$ 62.77 million $ 147,059
Apr 29, 2025 $ 0.0623
-3.19%
$ 62.3 million $ 91,308
Apr 28, 2025 $ 0.0644
+4.24%
$ 64.4 million $ 160,428
Apr 27, 2025 $ 0.0617
-3.93%
$ 61.74 million $ 123,651
Apr 26, 2025 $ 0.0643
+2.07%
$ 64.27 million $ 209,678
Apr 25, 2025 $ 0.063
+3.54%
$ 63 million $ 298,990
Apr 24, 2025 $ 0.0608
-1.11%
$ 60.85 million $ 103,190
Apr 23, 2025 $ 0.0615
-3.85%
$ 61.53 million $ 210,004
Apr 22, 2025 $ 0.064
-2.40%
$ 64 million $ 417,878
Apr 21, 2025 $ 0.0656
+8.19%
$ 65.59 million $ 536,033
Apr 20, 2025 $ 0.0606
+2.83%
$ 60.62 million $ 216,067
Apr 19, 2025 $ 0.059
-0.84%
$ 58.95 million $ 207,229
Apr 18, 2025 $ 0.0595
-2.57%
$ 59.46 million $ 203,810
Apr 17, 2025 $ 0.0611
-1.39%
$ 61.05 million $ 230,226
Apr 16, 2025 $ 0.0619
+5.15%
$ 61.92 million $ 263,599
Apr 15, 2025 $ 0.0589
-12.10%
$ 58.88 million $ 3.69 million
Apr 14, 2025 $ 0.067
+20.73%
$ 66.98 million $ 1.32 million
Apr 13, 2025 $ 0.0555
+2.37%
$ 55.49 million $ 395,770
Apr 12, 2025 $ 0.0542
+15.08%
$ 54.21 million $ 268,949
Apr 11, 2025 $ 0.0471
+5.03%
$ 47.1 million $ 210,737
Apr 10, 2025 $ 0.0448
-5.17%
$ 44.85 million $ 183,913
Apr 9, 2025 $ 0.0473
+2.11%
$ 47.3 million $ 255,575
Apr 8, 2025 $ 0.0463
+4.21%
$ 46.34 million $ 251,049
Apr 7, 2025 $ 0.0445
-1.33%
$ 44.48 million $ 286,702
Apr 6, 2025 $ 0.045
-16.79%
$ 45.02 million $ 184,606
Apr 5, 2025 $ 0.0541
-7.51%
$ 54.1 million $ 201,668
Apr 4, 2025 $ 0.0585
+1.38%
$ 58.46 million $ 176,302
Apr 3, 2025 $ 0.0577
-1.58%
$ 57.74 million $ 184,688
Apr 2, 2025 $ 0.0587
-2.77%
$ 58.66 million $ 123,598
Apr 1, 2025 $ 0.0603
-0.42%
$ 60.33 million $ 149,860
Mar 31, 2025 $ 0.0606
-0.62%
$ 60.58 million $ 107,410