aleph.im Historical Data

ALEPH Page 14
Download
Date Close Price change Market cap Trading volume
Nov 1, 2024 $ 0.184
-1.51%
$ 184.26 million $ 3.31 million
Oct 31, 2024 $ 0.187
-5.98%
$ 187.1 million $ 254,263
Oct 30, 2024 $ 0.199
-3.23%
$ 199 million $ 292,098
Oct 29, 2024 $ 0.206
-1.61%
$ 205.65 million $ 1.19 million
Oct 28, 2024 $ 0.209
-4.20%
$ 209.02 million $ 317,702
Oct 27, 2024 $ 0.218
+1.39%
$ 217.7 million $ 260,229
Oct 26, 2024 $ 0.212
-3.65%
$ 212.19 million $ 3,972
Oct 25, 2024 $ 0.222
-11.02%
$ 221.73 million $ 456,172
Oct 24, 2024 $ 0.249
+16.93%
$ 249.19 million $ 27,212
Oct 23, 2024 $ 0.213
-17.49%
$ 213.12 million $ 1.18 million
Oct 22, 2024 $ 0.258
+2.64%
$ 258.26 million $ 149,667
Oct 21, 2024 $ 0.252
-9.03%
$ 251.64 million $ 619,737
Oct 20, 2024 $ 0.277
+3.97%
$ 276.61 million $ 250,052
Oct 19, 2024 $ 0.266
+25.81%
$ 265.65 million $ 1.32 million
Oct 18, 2024 $ 0.213
+0.67%
$ 213.23 million $ 508,988
Oct 17, 2024 $ 0.212
+19.72%
$ 212.06 million $ 721,404
Oct 16, 2024 $ 0.177
-84.97%
$ 177.17 million $ 243,171
Oct 15, 2024 $ 1.23
+614.55%
$ 1.23 billion $ 15,486
Oct 14, 2024 $ 0.172
+1.76%
$ 171.5 million $ 818,946
Oct 13, 2024 $ 0.169
-3.61%
$ 168.51 million $ 169,427
Oct 12, 2024 $ 0.175
-53.64%
$ 174.83 million $ 899,759
Oct 11, 2024 $ 0.373
+137.40%
$ 373.39 million $ 32,213
Oct 10, 2024 $ 0.157
+0.81%
$ 157.28 million $ 151,404
Oct 9, 2024 $ 0.156
-3.24%
$ 156.03 million $ 396,235
Oct 8, 2024 $ 0.161
+5.04%
$ 161.3 million $ 228,613
Oct 7, 2024 $ 0.153
+0.04%
$ 153.17 million $ 111,003
Oct 6, 2024 $ 0.153
-7.55%
$ 153.11 million $ 361,637
Oct 5, 2024 $ 0.166
-1.29%
$ 166.37 million $ 78,787
Oct 4, 2024 $ 0.168
+10.48%
$ 168.48 million $ 138,711
Oct 3, 2024 $ 0.152
+1.37%
$ 152.5 million $ 169,366
Oct 2, 2024 $ 0.151
-2.19%
$ 150.52 million $ 164,116
Oct 1, 2024 $ 0.154
-9.16%
$ 153.89 million $ 319,940
Sep 30, 2024 $ 0.169
-6.25%
$ 169.42 million $ 386,784
Sep 29, 2024 $ 0.181
+1.02%
$ 181.09 million $ 173,520
Sep 28, 2024 $ 0.179
-5.36%
$ 179.23 million $ 234,465
Sep 27, 2024 $ 0.189
-4.31%
$ 189.14 million $ 190,308
Sep 26, 2024 $ 0.196
+6.97%
$ 196.38 million $ 326,517
Sep 25, 2024 $ 0.183
-2.81%
$ 183.09 million $ 199,889
Sep 24, 2024 $ 0.188
+1.39%
$ 188.12 million $ 132,048
Sep 23, 2024 $ 0.186
-0.01%
$ 185.67 million $ 258,472
Sep 22, 2024 $ 0.185
+2.25%
$ 185.35 million $ 501,179
Sep 21, 2024 $ 0.182
+4.31%
$ 182.1 million $ 198,841
Sep 20, 2024 $ 0.175
-1.53%
$ 174.58 million $ 264,925
Sep 19, 2024 $ 0.177
+17.02%
$ 177.29 million $ 383,753
Sep 18, 2024 $ 0.152
+3.19%
$ 151.56 million $ 212,253
Sep 17, 2024 $ 0.146
-2.37%
$ 145.75 million $ 459,400
Sep 16, 2024 $ 0.146
-9.53%
$ 145.98 million $ 214,735
Sep 15, 2024 $ 0.161
-4.16%
$ 161.36 million $ 78,528
Sep 14, 2024 $ 0.168
+0.96%
$ 168.36 million $ 156,699
Sep 13, 2024 $ 0.167
-1.36%
$ 166.77 million $ 159,054