aleph.im Historical Data

ALEPH Page 16
Download
Date Close Price change Market cap Trading volume
Jul 24, 2024 $ 0.186
-4.39%
$ 185.68 million $ 388,917
Jul 23, 2024 $ 0.194
-3.64%
$ 194.2 million $ 335,117
Jul 22, 2024 $ 0.202
-5.41%
$ 201.54 million $ 11.9 million
Jul 21, 2024 $ 0.213
+5.08%
$ 213.07 million $ 1.05 million
Jul 20, 2024 $ 0.203
+3.44%
$ 202.77 million $ 458,189
Jul 19, 2024 $ 0.196
+7.11%
$ 195.9 million $ 604,073
Jul 18, 2024 $ 0.183
-6.76%
$ 182.92 million $ 1.05 million
Jul 17, 2024 $ 0.196
-4.37%
$ 196.18 million $ 497,390
Jul 16, 2024 $ 0.205
-3.09%
$ 205.05 million $ 764,331
Jul 15, 2024 $ 0.212
+16.33%
$ 211.72 million $ 1.51 million
Jul 14, 2024 $ 0.183
+0.54%
$ 183.26 million $ 317,723
Jul 13, 2024 $ 0.183
-1.24%
$ 183.21 million $ 351,276
Jul 12, 2024 $ 0.186
+0.24%
$ 185.5 million $ 1.02 million
Jul 11, 2024 $ 0.184
-0.52%
$ 184.38 million $ 465,827
Jul 10, 2024 $ 0.185
-2.01%
$ 185.39 million $ 437,850
Jul 9, 2024 $ 0.189
+5.07%
$ 189.15 million $ 709,201
Jul 8, 2024 $ 0.18
-0.96%
$ 180.02 million $ 513,633
Jul 7, 2024 $ 0.182
-5.34%
$ 181.75 million $ 356,738
Jul 6, 2024 $ 0.192
+4.37%
$ 192.01 million $ 587,301
Jul 5, 2024 $ 0.184
-10.71%
$ 183.92 million $ 1.35 million
Jul 4, 2024 $ 0.206
+3.39%
$ 206.13 million $ 1.1 million
Jul 3, 2024 $ 0.199
-16.08%
$ 199.33 million $ 1.02 million
Jul 2, 2024 $ 0.238
-4.76%
$ 237.51 million $ 693,612
Jul 1, 2024 $ 0.249
+18.36%
$ 249.37 million $ 1.94 million
Jun 30, 2024 $ 0.211
+3.03%
$ 210.7 million $ 489,105
Jun 29, 2024 $ 0.204
-5.12%
$ 204.46 million $ 508,564
Jun 28, 2024 $ 0.215
-6.70%
$ 215.48 million $ 579,605
Jun 27, 2024 $ 0.231
+2.33%
$ 230.96 million $ 650,138
Jun 26, 2024 $ 0.226
-6.40%
$ 225.7 million $ 636,587
Jun 25, 2024 $ 0.241
+3.59%
$ 241.02 million $ 869,824
Jun 24, 2024 $ 0.233
-5.78%
$ 232.67 million $ 667,450
Jun 23, 2024 $ 0.247
-1.11%
$ 246.95 million $ 422,706
Jun 22, 2024 $ 0.25
+0.84%
$ 249.72 million $ 708,497
Jun 21, 2024 $ 0.248
+2.32%
$ 247.64 million $ 625,384
Jun 20, 2024 $ 0.242
+0.95%
$ 242.02 million $ 629,337
Jun 19, 2024 $ 0.24
+1.56%
$ 239.73 million $ 440,764
Jun 18, 2024 $ 0.236
-3.27%
$ 236.08 million $ 1.04 million
Jun 17, 2024 $ 0.244
-12.37%
$ 244.39 million $ 700,734
Jun 16, 2024 $ 0.279
-1.27%
$ 278.7 million $ 353,878
Jun 15, 2024 $ 0.282
-0.30%
$ 282.4 million $ 764,244
Jun 14, 2024 $ 0.283
+2.56%
$ 283.13 million $ 1.59 million
Jun 13, 2024 $ 0.276
-0.13%
$ 276.11 million $ 960,560
Jun 12, 2024 $ 0.277
+2.51%
$ 276.67 million $ 851,186
Jun 11, 2024 $ 0.27
+2.52%
$ 269.9 million $ 1.27 million
Jun 10, 2024 $ 0.263
-2.75%
$ 263.26 million $ 546,715
Jun 9, 2024 $ 0.271
-2.14%
$ 270.83 million $ 463,553
Jun 8, 2024 $ 0.277
+2.41%
$ 276.7 million $ 623,406
Jun 7, 2024 $ 0.27
-5.59%
$ 270.42 million $ 1.1 million
Jun 6, 2024 $ 0.286
-5.13%
$ 286.44 million $ 788,438
Jun 5, 2024 $ 0.302
-0.40%
$ 301.98 million $ 980,286