aleph.im Historical Data

ALEPH Page 23
Download
Date Close Price change Market cap Trading volume
Aug 8, 2023 $ 0.0854
-3.28%
$ 85.37 million $ 146,514
Aug 7, 2023 $ 0.0883
-13.57%
$ 88.26 million $ 358,987
Aug 6, 2023 $ 0.102
-14.19%
$ 102.13 million $ 1.57 million
Aug 5, 2023 $ 0.117
+61.80%
$ 116.62 million $ 892,351
Aug 4, 2023 $ 0.0721
+0.77%
$ 72.08 million $ 94,283
Aug 3, 2023 $ 0.0715
-1.06%
$ 71.52 million $ 115,102
Aug 2, 2023 $ 0.0723
-2.24%
$ 72.29 million $ 137,977
Aug 1, 2023 $ 0.0739
-3.34%
$ 73.94 million $ 102,236
Jul 31, 2023 $ 0.0765
-0.99%
$ 76.5 million $ 113,199
Jul 30, 2023 $ 0.0773
-1.49%
$ 77.27 million $ 106,738
Jul 29, 2023 $ 0.0784
+0.77%
$ 78.44 million $ 91,353
Jul 28, 2023 $ 0.0778
-0.92%
$ 77.84 million $ 94,777
Jul 27, 2023 $ 0.0786
+0.68%
$ 78.57 million $ 93,286
Jul 26, 2023 $ 0.078
+0.34%
$ 78.03 million $ 109,473
Jul 25, 2023 $ 0.0778
-0.33%
$ 77.77 million $ 115,573
Jul 24, 2023 $ 0.078
-3.23%
$ 78.03 million $ 147,631
Jul 23, 2023 $ 0.0806
+0.36%
$ 80.64 million $ 118,555
Jul 22, 2023 $ 0.0804
+1.30%
$ 80.35 million $ 171,037
Jul 21, 2023 $ 0.0793
-2.46%
$ 79.32 million $ 123,060
Jul 20, 2023 $ 0.0813
+1.55%
$ 81.32 million $ 514,127
Jul 19, 2023 $ 0.0801
-1.62%
$ 80.08 million $ 179,130
Jul 18, 2023 $ 0.0814
-9.50%
$ 81.4 million $ 286,343
Jul 17, 2023 $ 0.0899
-9.48%
$ 89.94 million $ 1.63 million
Jul 16, 2023 $ 0.0994
+42.92%
$ 99.37 million $ 1.98 million
Jul 15, 2023 $ 0.0695
+1.89%
$ 69.53 million $ 120,309
Jul 14, 2023 $ 0.0682
-4.47%
$ 68.24 million $ 96,439
Jul 13, 2023 $ 0.0715
+0.58%
$ 71.5 million $ 159,036
Jul 12, 2023 $ 0.0711
-0.22%
$ 71.09 million $ 207,040
Jul 11, 2023 $ 0.0713
-0.13%
$ 71.25 million $ 161,622
Jul 10, 2023 $ 0.0714
-11.28%
$ 71.36 million $ 204,404
Jul 9, 2023 $ 0.0804
+0.69%
$ 80.42 million $ 5.11 million
Jul 8, 2023 $ 0.0799
-0.20%
$ 79.87 million $ 5.95 million
Jul 7, 2023 $ 0.08
+9.37%
$ 80.02 million $ 471,582
Jul 6, 2023 $ 0.0732
-1.48%
$ 73.17 million $ 112,799
Jul 5, 2023 $ 0.0743
-1.17%
$ 74.27 million $ 85,208
Jul 4, 2023 $ 0.0752
-5.81%
$ 75.15 million $ 127,477
Jul 3, 2023 $ 0.0798
+2.31%
$ 79.78 million $ 292,505
Jul 2, 2023 $ 0.0779
-0.13%
$ 77.94 million $ 210,450
Jul 1, 2023 $ 0.078
-1.98%
$ 78.03 million $ 260,377
Jun 30, 2023 $ 0.0796
+7.29%
$ 79.58 million $ 135,297
Jun 29, 2023 $ 0.0742
-0.63%
$ 74.17 million $ 143,433
Jun 28, 2023 $ 0.0746
-5.42%
$ 74.64 million $ 106,234
Jun 27, 2023 $ 0.0789
+1.25%
$ 78.91 million $ 212,874
Jun 26, 2023 $ 0.0778
-2.86%
$ 77.84 million $ 165,834
Jun 25, 2023 $ 0.0801
+1.65%
$ 80.13 million $ 133,434
Jun 24, 2023 $ 0.0788
-1.14%
$ 78.82 million $ 172,908
Jun 23, 2023 $ 0.0797
-0.16%
$ 79.73 million $ 208,300
Jun 22, 2023 $ 0.0799
+0.35%
$ 79.86 million $ 238,702
Jun 21, 2023 $ 0.0796
+2.54%
$ 79.58 million $ 262,988
Jun 20, 2023 $ 0.0776
+1.08%
$ 77.64 million $ 262,723