aleph.im Historical Data

ALEPH Page 18
Download
Date Close Price change Market cap Trading volume
Apr 15, 2024 $ 0.17
-6.84%
$ 170.48 million $ 1.02 million
Apr 14, 2024 $ 0.183
+2.57%
$ 183 million $ 1.34 million
Apr 13, 2024 $ 0.178
-17.13%
$ 178.4 million $ 2.03 million
Apr 12, 2024 $ 0.215
-9.93%
$ 215.38 million $ 1.84 million
Apr 11, 2024 $ 0.239
-9.37%
$ 239.14 million $ 2.22 million
Apr 10, 2024 $ 0.264
-3.18%
$ 263.87 million $ 7.39 million
Apr 9, 2024 $ 0.273
+35.05%
$ 272.97 million $ 11.61 million
Apr 8, 2024 $ 0.202
+1.90%
$ 202.16 million $ 1.51 million
Apr 7, 2024 $ 0.199
+3.99%
$ 198.52 million $ 1.75 million
Apr 6, 2024 $ 0.191
-6.28%
$ 190.9 million $ 1.31 million
Apr 5, 2024 $ 0.204
-8.37%
$ 203.69 million $ 762,626
Apr 4, 2024 $ 0.222
-7.92%
$ 222.28 million $ 1.49 million
Apr 3, 2024 $ 0.243
+10.61%
$ 243.46 million $ 608,134
Apr 2, 2024 $ 0.22
-12.54%
$ 220.17 million $ 1.86 million
Apr 1, 2024 $ 0.252
-5.06%
$ 251.75 million $ 1.05 million
Mar 31, 2024 $ 0.265
+0.20%
$ 265.16 million $ 805,579
Mar 30, 2024 $ 0.265
-4.37%
$ 264.64 million $ 591,792
Mar 29, 2024 $ 0.277
-1.65%
$ 276.72 million $ 800,551
Mar 28, 2024 $ 0.281
+3.43%
$ 281.37 million $ 858,904
Mar 27, 2024 $ 0.272
-5.53%
$ 271.94 million $ 1.19 million
Mar 26, 2024 $ 0.289
-11.47%
$ 288.84 million $ 1.68 million
Mar 25, 2024 $ 0.327
+16.77%
$ 326.62 million $ 2.29 million
Mar 24, 2024 $ 0.28
+10.12%
$ 280.12 million $ 915,142
Mar 23, 2024 $ 0.254
-0.37%
$ 254.38 million $ 895,239
Mar 22, 2024 $ 0.256
-43.95%
$ 255.53 million $ 1.12 million
Mar 21, 2024 $ 0.455
-4.70%
$ 455 million $ 6.08 million
Mar 20, 2024 $ 0.477
+4.39%
$ 477.17 million $ 7.34 million
Mar 19, 2024 $ 0.458
-13.86%
$ 457.61 million $ 8.94 million
Mar 18, 2024 $ 0.531
+57.01%
$ 531.26 million $ 13.02 million
Mar 17, 2024 $ 0.338
+7.49%
$ 338.21 million $ 1.29 million
Mar 16, 2024 $ 0.315
-46.98%
$ 314.65 million $ 16.75 million
Mar 15, 2024 $ 0.593
-5.18%
$ 593.44 million $ 15.82 million
Mar 14, 2024 $ 0.624
-9.27%
$ 623.93 million $ 10.68 million
Mar 13, 2024 $ 0.688
-0.10%
$ 688.35 million $ 5.2 million
Mar 12, 2024 $ 0.691
+53.29%
$ 690.51 million $ 16.41 million
Mar 11, 2024 $ 0.451
-27.89%
$ 450.51 million $ 2.58 million
Mar 10, 2024 $ 0.624
+66.14%
$ 624.06 million $ 15.83 million
Mar 9, 2024 $ 6.59
-0.10%
$ 6.59 billion $ 821,052
Mar 8, 2024 $ 6.59
+1,588.65%
$ 6.59 billion $ 821,126
Mar 7, 2024 $ 0.39
+15.41%
$ 390.47 million $ 3.38 million
Mar 6, 2024 $ 0.338
-94.73%
$ 338.42 million $ 2.84 million
Mar 5, 2024 $ 6.44
+1,104.29%
$ 6.44 billion $ 779,018
Mar 4, 2024 $ 0.538
+51.97%
$ 537.68 million $ 10.67 million
Mar 3, 2024 $ 0.354
+10.85%
$ 353.81 million $ 2.26 million
Mar 2, 2024 $ 0.319
-40.33%
$ 319.2 million $ 1.75 million
Mar 1, 2024 $ 0.533
+1.24%
$ 533.16 million $ 13.28 million
Feb 29, 2024 $ 0.527
-13.50%
$ 526.99 million $ 10.5 million
Feb 28, 2024 $ 0.609
+2.95%
$ 608.54 million $ 10.66 million
Feb 27, 2024 $ 0.591
+48.98%
$ 591.33 million $ 10.77 million
Feb 26, 2024 $ 0.397
-5.27%
$ 396.91 million $ 1.64 million