aleph.im Historical Data

ALEPH Page 22
Download
Date Close Price change Market cap Trading volume
May 1, 7 PM $ 0.0166
+0.11%
$ 16.6 million $ 132,772
May 1, 6 PM $ 0.0166
-0.47%
$ 16.62 million $ 133,437
May 1, 5 PM $ 0.0167
+0.24%
$ 16.7 million $ 132,277
May 1, 4 PM $ 0.0167
+0.02%
$ 16.66 million $ 132,977
May 1, 3 PM $ 0.0167
+0.04%
$ 16.66 million $ 129,218
May 1, 2 PM $ 0.0167
-0.12%
$ 16.65 million $ 131,540
May 1, 1 PM $ 0.0167
+0.07%
$ 16.67 million $ 142,062
May 1, 12 PM $ 0.0167
+0.44%
$ 16.66 million $ 137,681
May 1, 11 AM $ 0.0166
-0.18%
$ 16.59 million $ 137,336
May 1, 10 AM $ 0.0166
-0.07%
$ 16.62 million $ 139,740
May 1, 9 AM $ 0.0166
+0.31%
$ 16.63 million $ 142,977
May 1, 8 AM $ 0.0166
+0.15%
$ 16.58 million $ 144,212
May 1, 7 AM $ 0.0166
+0.00%
$ 16.55 million $ 144,904
May 1, 6 AM $ 0.0166
-1.08%
$ 16.55 million $ 149,927
May 1, 5 AM $ 0.0167
+0.28%
$ 16.73 million $ 148,363
May 1, 4 AM $ 0.0167
+0.30%
$ 16.69 million $ 147,219
May 1, 3 AM $ 0.0166
-0.14%
$ 16.64 million $ 146,484
May 1, 2 AM $ 0.0167
+0.13%
$ 16.66 million $ 146,405
May 1, 1 AM $ 0.0166
+0.45%
$ 16.64 million $ 146,030
May 1, 12 AM $ 0.0166
-0.02%
$ 16.56 million $ 143,317
Apr 30, 11 PM $ 0.0166
-2.33%
$ 16.57 million $ 138,465
Apr 30, 10 PM $ 0.017
+0.04%
$ 16.96 million $ 117,627
Apr 30, 9 PM $ 0.017
-0.01%
$ 16.96 million $ 116,687
Apr 30, 8 PM $ 0.017
+0.07%
$ 16.96 million $ 115,332
Apr 30, 7 PM $ 0.0169
-0.02%
$ 16.94 million $ 120,615
Apr 30, 6 PM $ 0.0169
+0.00%
$ 16.95 million $ 128,936
Apr 30, 5 PM $ 0.0169
-0.20%
$ 16.95 million $ 131,428
Apr 30, 4 PM $ 0.017
-0.51%
$ 16.98 million $ 132,234
Apr 30, 3 PM $ 0.0171
-0.03%
$ 17.07 million $ 150,168
Apr 30, 2 PM $ 0.0171
+1.09%
$ 17.07 million $ 148,583
Apr 30, 1 PM $ 0.0169
+0.06%
$ 16.89 million $ 139,171
Apr 30, 12 PM $ 0.0169
-0.14%
$ 16.88 million $ 147,569
Apr 30, 11 AM $ 0.0169
-0.07%
$ 16.9 million $ 148,551
Apr 30, 10 AM $ 0.0169
-0.04%
$ 16.91 million $ 152,006
Apr 30, 9 AM $ 0.0169
-0.44%
$ 16.92 million $ 153,954
Apr 30, 8 AM $ 0.017
+0.29%
$ 17 million $ 152,465
Apr 30, 7 AM $ 0.0169
-0.27%
$ 16.95 million $ 150,864
Apr 30, 6 AM $ 0.017
+0.04%
$ 16.99 million $ 146,547
Apr 30, 5 AM $ 0.017
-0.16%
$ 16.99 million $ 147,837
Apr 30, 4 AM $ 0.017
-0.92%
$ 17.02 million $ 143,023
Apr 30, 3 AM $ 0.0172
-0.04%
$ 17.17 million $ 142,903
Apr 30, 2 AM $ 0.0172
-0.19%
$ 17.18 million $ 144,374
Apr 30, 1 AM $ 0.0172
-0.24%
$ 17.21 million $ 146,015
Apr 30, 12 AM $ 0.0173
+0.01%
$ 17.25 million $ 153,930
Apr 29, 11 PM $ 0.0173
-0.16%
$ 17.25 million $ 161,833
Apr 29, 10 PM $ 0.0173
-0.13%
$ 17.28 million $ 163,969
Apr 29, 9 PM $ 0.0173
+0.18%
$ 17.3 million $ 170,247
Apr 29, 8 PM $ 0.0173
-0.43%
$ 17.27 million $ 171,173
Apr 29, 7 PM $ 0.0173
+0.31%
$ 17.35 million $ 168,656
Apr 29, 6 PM $ 0.0173
-0.82%
$ 17.29 million $ 168,446