aleph.im Historical Data

ALEPH Page 17
Download
Date Close Price change Market cap Trading volume
Jun 4, 2024 $ 0.304
-2.19%
$ 303.97 million $ 928,548
Jun 3, 2024 $ 0.311
+3.42%
$ 310.88 million $ 990,589
Jun 2, 2024 $ 0.3
-3.79%
$ 300.41 million $ 596,902
Jun 1, 2024 $ 0.312
-4.94%
$ 312.25 million $ 887,199
May 31, 2024 $ 0.328
+9.79%
$ 327.65 million $ 1.72 million
May 30, 2024 $ 0.298
-5.91%
$ 298.46 million $ 1.53 million
May 29, 2024 $ 0.317
-3.70%
$ 317.11 million $ 1.2 million
May 28, 2024 $ 0.329
-1.02%
$ 328.93 million $ 1.09 million
May 27, 2024 $ 0.332
-1.97%
$ 332.3 million $ 1.7 million
May 26, 2024 $ 0.339
-4.58%
$ 338.84 million $ 1.58 million
May 25, 2024 $ 0.355
-4.93%
$ 355.02 million $ 935,325
May 24, 2024 $ 0.374
-2.91%
$ 373.7 million $ 930,978
May 23, 2024 $ 0.385
+0.45%
$ 384.9 million $ 1.55 million
May 22, 2024 $ 0.383
-4.75%
$ 383.12 million $ 1.19 million
May 21, 2024 $ 0.402
+1.16%
$ 402.16 million $ 2.08 million
May 20, 2024 $ 0.398
+14.40%
$ 397.79 million $ 2.16 million
May 19, 2024 $ 0.348
-5.43%
$ 347.68 million $ 1.26 million
May 18, 2024 $ 0.368
+6.64%
$ 367.67 million $ 1.18 million
May 17, 2024 $ 0.345
+1.94%
$ 344.76 million $ 1.7 million
May 16, 2024 $ 0.338
-5.60%
$ 338.2 million $ 1.47 million
May 15, 2024 $ 0.358
+6.85%
$ 358.19 million $ 1.86 million
May 14, 2024 $ 0.336
-5.19%
$ 336.11 million $ 1.49 million
May 13, 2024 $ 0.354
-2.77%
$ 354.06 million $ 1.57 million
May 12, 2024 $ 0.364
-6.33%
$ 363.87 million $ 2.43 million
May 11, 2024 $ 0.388
+10.38%
$ 388.46 million $ 4.78 million
May 10, 2024 $ 0.351
-1.83%
$ 351.18 million $ 3.96 million
May 9, 2024 $ 0.358
-2.58%
$ 357.99 million $ 3.07 million
May 8, 2024 $ 0.367
-4.57%
$ 367.35 million $ 3.06 million
May 7, 2024 $ 0.386
-2.53%
$ 385.64 million $ 4.19 million
May 6, 2024 $ 0.396
-7.52%
$ 396.18 million $ 6.78 million
May 5, 2024 $ 0.426
+44.51%
$ 425.52 million $ 10.17 million
May 4, 2024 $ 0.295
-5.58%
$ 295 million $ 1.89 million
May 3, 2024 $ 0.312
+1.21%
$ 312.44 million $ 4.01 million
May 2, 2024 $ 0.308
+25.35%
$ 308.46 million $ 3.91 million
May 1, 2024 $ 0.246
-7.02%
$ 246.02 million $ 3.33 million
Apr 30, 2024 $ 0.264
-19.73%
$ 264.28 million $ 3.64 million
Apr 29, 2024 $ 0.33
+9.03%
$ 329.76 million $ 5.79 million
Apr 28, 2024 $ 0.301
+14.41%
$ 300.7 million $ 3.23 million
Apr 27, 2024 $ 0.263
+1.87%
$ 262.6 million $ 1.14 million
Apr 26, 2024 $ 0.258
+0.26%
$ 257.79 million $ 2.84 million
Apr 25, 2024 $ 0.258
+7.41%
$ 257.51 million $ 3.78 million
Apr 24, 2024 $ 0.24
-5.61%
$ 239.86 million $ 3.79 million
Apr 23, 2024 $ 0.256
-1.12%
$ 255.76 million $ 6.97 million
Apr 22, 2024 $ 0.259
+16.01%
$ 259.16 million $ 15.7 million
Apr 21, 2024 $ 0.222
+42.08%
$ 221.51 million $ 3.78 million
Apr 20, 2024 $ 0.156
+4.03%
$ 155.91 million $ 757,199
Apr 19, 2024 $ 0.15
-1.05%
$ 149.81 million $ 1.12 million
Apr 18, 2024 $ 0.151
-0.83%
$ 151.27 million $ 1.25 million
Apr 17, 2024 $ 0.153
-6.03%
$ 152.77 million $ 682,937
Apr 16, 2024 $ 0.163
-4.64%
$ 162.57 million $ 1.45 million