aleph.im Historical Data

ALEPH Page 12
Download
Date Close Price change Market cap Trading volume
Feb 8, 2025 $ 0.0847
-0.81%
$ 84.65 million $ 148,993
Feb 7, 2025 $ 0.0853
-3.43%
$ 85.34 million $ 349,559
Feb 6, 2025 $ 0.0888
-5.96%
$ 88.85 million $ 246,749
Feb 5, 2025 $ 0.0944
+10.14%
$ 94.45 million $ 482,632
Feb 4, 2025 $ 0.0858
-6.79%
$ 85.78 million $ 310,483
Feb 3, 2025 $ 0.092
-3.74%
$ 92 million $ 470,625
Feb 2, 2025 $ 0.0956
-3.90%
$ 95.56 million $ 289,012
Feb 1, 2025 $ 0.0994
-7.73%
$ 99.38 million $ 133,882
Jan 31, 2025 $ 0.108
-1.79%
$ 107.68 million $ 295,237
Jan 30, 2025 $ 0.11
+1.87%
$ 109.67 million $ 407,122
Jan 29, 2025 $ 0.108
+10.18%
$ 107.66 million $ 244,374
Jan 28, 2025 $ 0.0977
-8.25%
$ 97.71 million $ 162,628
Jan 27, 2025 $ 0.107
+0.81%
$ 106.51 million $ 437,723
Jan 26, 2025 $ 0.106
-5.52%
$ 105.66 million $ 158,081
Jan 25, 2025 $ 0.112
-7.95%
$ 111.83 million $ 219,015
Jan 24, 2025 $ 0.121
+2.45%
$ 121.48 million $ 216,857
Jan 23, 2025 $ 0.119
-0.98%
$ 118.57 million $ 334,499
Jan 22, 2025 $ 0.12
-0.99%
$ 119.75 million $ 293,228
Jan 21, 2025 $ 0.121
+2.16%
$ 121.12 million $ 396,480
Jan 20, 2025 $ 0.119
-2.43%
$ 118.55 million $ 787,466
Jan 19, 2025 $ 0.121
-9.28%
$ 121.4 million $ 686,750
Jan 18, 2025 $ 0.134
-2.97%
$ 133.82 million $ 304,954
Jan 17, 2025 $ 0.138
+12.85%
$ 137.92 million $ 552,374
Jan 16, 2025 $ 0.122
-4.65%
$ 122.21 million $ 650,789
Jan 15, 2025 $ 0.128
+0.02%
$ 128.17 million $ 303,668
Jan 14, 2025 $ 0.128
+5.44%
$ 128.15 million $ 384,249
Jan 13, 2025 $ 0.122
-5.03%
$ 121.53 million $ 479,959
Jan 12, 2025 $ 0.128
+0.18%
$ 127.97 million $ 135,754
Jan 11, 2025 $ 0.128
-1.47%
$ 127.75 million $ 259,785
Jan 10, 2025 $ 0.13
+0.93%
$ 129.66 million $ 171,676
Jan 9, 2025 $ 0.128
-5.92%
$ 128.49 million $ 202,047
Jan 8, 2025 $ 0.137
-0.49%
$ 136.56 million $ 289,144
Jan 7, 2025 $ 0.137
-6.05%
$ 137.24 million $ 343,897
Jan 6, 2025 $ 0.146
+1.57%
$ 146.04 million $ 474,141
Jan 5, 2025 $ 0.144
-3.40%
$ 143.78 million $ 292,263
Jan 4, 2025 $ 0.149
+0.78%
$ 148.83 million $ 238,975
Jan 3, 2025 $ 0.148
+4.00%
$ 147.68 million $ 442,628
Jan 2, 2025 $ 0.142
+2.28%
$ 142.04 million $ 474,182
Jan 1, 2025 $ 0.139
+5.99%
$ 138.84 million $ 571,360
Dec 31, 2024 $ 0.131
-12.62%
$ 131 million $ 874,456
Dec 30, 2024 $ 0.15
+7.16%
$ 149.91 million $ 2.64 million
Dec 29, 2024 $ 0.14
-0.97%
$ 139.89 million $ 249,980
Dec 28, 2024 $ 0.141
-4.79%
$ 141.26 million $ 624,571
Dec 27, 2024 $ 0.148
+2.55%
$ 148.37 million $ 361,175
Dec 26, 2024 $ 0.145
-2.68%
$ 144.67 million $ 295,280
Dec 25, 2024 $ 0.149
+6.53%
$ 148.65 million $ 716,032
Dec 24, 2024 $ 0.14
+3.53%
$ 139.55 million $ 136,895
Dec 23, 2024 $ 0.135
+0.98%
$ 134.79 million $ 422,628
Dec 22, 2024 $ 0.133
+1.24%
$ 133.48 million $ 383,094
Dec 21, 2024 $ 0.132
-5.43%
$ 131.83 million $ 360,161