aleph.im Historical Data

ALEPH Page 19
Download
Date Close Price change Market cap Trading volume
Feb 25, 2024 $ 0.419
+17.36%
$ 418.99 million $ 1.8 million
Feb 24, 2024 $ 0.358
-47.08%
$ 358.33 million $ 936,445
Feb 23, 2024 $ 0.677
+0.00%
$ 677.11 million $ 22.12 million
Feb 22, 2024 $ 0.677
-0.92%
$ 677.11 million $ 22.12 million
Feb 21, 2024 $ 0.689
+3.93%
$ 689.06 million $ 23.77 million
Feb 20, 2024 $ 0.63
+80.08%
$ 630.36 million $ 26.79 million
Feb 19, 2024 $ 0.35
+13.39%
$ 350.07 million $ 2.79 million
Feb 18, 2024 $ 0.308
+8.77%
$ 308.26 million $ 1.44 million
Feb 17, 2024 $ 0.283
+2.74%
$ 283.5 million $ 858,278
Feb 16, 2024 $ 0.276
-2.71%
$ 275.99 million $ 936,161
Feb 15, 2024 $ 0.284
-5.05%
$ 283.92 million $ 877,373
Feb 14, 2024 $ 0.299
-0.54%
$ 298.93 million $ 778,299
Feb 13, 2024 $ 0.301
-7.99%
$ 300.62 million $ 1.08 million
Feb 12, 2024 $ 0.327
+3.48%
$ 326.72 million $ 939,592
Feb 11, 2024 $ 0.316
+4.68%
$ 315.7 million $ 1.23 million
Feb 10, 2024 $ 0.302
-0.84%
$ 301.87 million $ 917,364
Feb 9, 2024 $ 0.304
+0.66%
$ 304.39 million $ 1.61 million
Feb 8, 2024 $ 0.303
-8.14%
$ 302.75 million $ 1.54 million
Feb 7, 2024 $ 6.39
+2.48%
$ 6.39 billion $ 626,352
Feb 6, 2024 $ 6.23
+2,590.83%
$ 6.23 billion $ 767,049
Feb 5, 2024 $ 0.232
-9.39%
$ 231.53 million $ 1.06 million
Feb 4, 2024 $ 0.255
-19.62%
$ 255.48 million $ 989,811
Feb 3, 2024 $ 0.318
+13.71%
$ 317.81 million $ 84,095
Feb 2, 2024 $ 0.28
-7.92%
$ 279.56 million $ 1.02 million
Feb 1, 2024 $ 0.304
+10.73%
$ 303.52 million $ 2.13 million
Jan 31, 2024 $ 0.274
-9.06%
$ 274.15 million $ 1.02 million
Jan 30, 2024 $ 0.302
-7.91%
$ 301.52 million $ 1.08 million
Jan 29, 2024 $ 0.327
+14.94%
$ 327.06 million $ 2.49 million
Jan 28, 2024 $ 1.47
-0.50%
$ 1.47 billion $ 382,005
Jan 27, 2024 $ 1.47
+191.84%
$ 1.47 billion $ 916,520
Jan 26, 2024 $ 0.505
+41.01%
$ 505.19 million $ 24.43 million
Jan 25, 2024 $ 0.358
+26.42%
$ 358.23 million $ 8.14 million
Jan 24, 2024 $ 0.283
+34.59%
$ 283.41 million $ 5.14 million
Jan 23, 2024 $ 0.211
+24.22%
$ 210.76 million $ 1.96 million
Jan 22, 2024 $ 0.17
-11.08%
$ 169.72 million $ 751,883
Jan 21, 2024 $ 0.191
-3.17%
$ 190.85 million $ 625,161
Jan 20, 2024 $ 0.197
-38.52%
$ 197.05 million $ 1.64 million
Jan 19, 2024 $ 0.321
+101.60%
$ 320.79 million $ 9.01 million
Jan 18, 2024 $ 0.159
+0.42%
$ 159.13 million $ 689,311
Jan 17, 2024 $ 0.158
-44.55%
$ 158.48 million $ 649,735
Jan 16, 2024 $ 0.282
+2.94%
$ 282.42 million $ 2.65 million
Jan 15, 2024 $ 0.275
-3.08%
$ 274.93 million $ 4.94 million
Jan 14, 2024 $ 0.284
+60.74%
$ 283.54 million $ 4.79 million
Jan 13, 2024 $ 0.177
-94.78%
$ 176.63 million $ 1.85 million
Jan 12, 2024 $ 3.38
+1,078.99%
$ 3.38 billion $ 438,754
Jan 11, 2024 $ 0.286
+52.55%
$ 286.41 million $ 10.51 million
Jan 10, 2024 $ 0.188
-27.19%
$ 187.93 million $ 3.76 million
Jan 9, 2024 $ 0.256
+69.60%
$ 255.72 million $ 6.49 million
Jan 8, 2024 $ 0.151
-20.68%
$ 150.59 million $ 2.56 million
Jan 7, 2024 $ 0.19
+70.81%
$ 189.91 million $ 4.04 million