aleph.im Historical Data

ALEPH Page 21
Download
Date Close Price change Market cap Trading volume
Nov 17, 2023 $ 0.0772
-4.09%
$ 77.17 million $ 166,881
Nov 16, 2023 $ 0.0805
-46.53%
$ 80.46 million $ 1.03 million
Nov 15, 2023 $ 0.15
+10.90%
$ 150.49 million $ 1.01 million
Nov 14, 2023 $ 0.136
-7.67%
$ 135.73 million $ 476,360
Nov 13, 2023 $ 0.147
-9.90%
$ 146.98 million $ 1.28 million
Nov 12, 2023 $ 0.163
+113.47%
$ 163.12 million $ 1.52 million
Nov 11, 2023 $ 0.0764
-6.58%
$ 76.41 million $ 224,811
Nov 10, 2023 $ 0.0818
-40.96%
$ 81.8 million $ 1.3 million
Nov 9, 2023 $ 0.138
+100.74%
$ 138.09 million $ 1.17 million
Nov 8, 2023 $ 0.0688
+1.32%
$ 68.8 million $ 141,326
Nov 7, 2023 $ 0.0679
-1.94%
$ 67.89 million $ 233,674
Nov 6, 2023 $ 0.0692
-0.70%
$ 69.23 million $ 244,359
Nov 5, 2023 $ 0.0697
+1.53%
$ 69.7 million $ 258,924
Nov 4, 2023 $ 0.0687
-24.76%
$ 68.66 million $ 207,730
Nov 3, 2023 $ 0.0911
+0.31%
$ 91.15 million $ 439,337
Nov 2, 2023 $ 0.0906
-2.11%
$ 90.63 million $ 552,850
Nov 1, 2023 $ 0.0925
-0.04%
$ 92.51 million $ 435,196
Oct 31, 2023 $ 0.0924
-1.52%
$ 92.4 million $ 331,613
Oct 30, 2023 $ 0.0937
+32.98%
$ 93.71 million $ 498,432
Oct 29, 2023 $ 0.0704
-0.39%
$ 70.43 million $ 151,291
Oct 28, 2023 $ 0.0707
-10.86%
$ 70.68 million $ 127,995
Oct 27, 2023 $ 0.0793
-1.26%
$ 79.33 million $ 267,440
Oct 26, 2023 $ 0.0803
-0.22%
$ 80.34 million $ 691,926
Oct 25, 2023 $ 0.0806
+11.26%
$ 80.63 million $ 789,107
Oct 24, 2023 $ 0.0725
+7.42%
$ 72.47 million $ 958,781
Oct 23, 2023 $ 0.0675
+6.98%
$ 67.47 million $ 427,969
Oct 22, 2023 $ 0.0631
-9.17%
$ 63.07 million $ 275,366
Oct 21, 2023 $ 0.0695
+0.03%
$ 69.46 million $ 248,349
Oct 20, 2023 $ 0.0694
+0.27%
$ 69.44 million $ 248,729
Oct 19, 2023 $ 0.0692
-1.02%
$ 69.25 million $ 251,201
Oct 18, 2023 $ 0.07
-0.33%
$ 69.97 million $ 226,805
Oct 17, 2023 $ 0.0702
-1.65%
$ 70.19 million $ 624,778
Oct 16, 2023 $ 0.0713
+13.67%
$ 71.34 million $ 297,189
Oct 15, 2023 $ 0.0628
-11.30%
$ 62.76 million $ 182,549
Oct 14, 2023 $ 0.0708
+0.45%
$ 70.79 million $ 147,225
Oct 13, 2023 $ 0.0706
+0.27%
$ 70.57 million $ 175,112
Oct 12, 2023 $ 0.0704
+10.02%
$ 70.41 million $ 140,855
Oct 11, 2023 $ 0.064
-1.17%
$ 64 million $ 161,381
Oct 10, 2023 $ 0.0648
-12.08%
$ 64.76 million $ 204,039
Oct 9, 2023 $ 0.0737
+9.52%
$ 73.71 million $ 872,853
Oct 8, 2023 $ 0.0673
-6.15%
$ 67.32 million $ 231,854
Oct 7, 2023 $ 0.0717
+5.15%
$ 71.73 million $ 254,691
Oct 6, 2023 $ 0.0682
-8.24%
$ 68.22 million $ 179,426
Oct 5, 2023 $ 0.0743
-1.86%
$ 74.31 million $ 1.19 million
Oct 4, 2023 $ 0.0757
+11.27%
$ 75.7 million $ 1.82 million
Oct 3, 2023 $ 0.068
-1.19%
$ 68.03 million $ 134,768
Oct 2, 2023 $ 0.0688
-2.34%
$ 68.81 million $ 227,626
Oct 1, 2023 $ 0.0705
+0.06%
$ 70.46 million $ 188,232
Sep 30, 2023 $ 0.0704
-0.20%
$ 70.42 million $ 134,577
Sep 29, 2023 $ 0.0706
-1.70%
$ 70.56 million $ 154,203