aleph.im Historical Data

ALEPH Page 25
Download
Date Close Price change Market cap Trading volume
Apr 30, 2023 $ 0.0869
-0.50%
$ 86.88 million $ 340,851
Apr 29, 2023 $ 0.0873
+0.13%
$ 87.31 million $ 624,522
Apr 28, 2023 $ 0.0872
+12.50%
$ 87.21 million $ 1.2 million
Apr 27, 2023 $ 0.0775
+6.51%
$ 77.51 million $ 1.06 million
Apr 26, 2023 $ 0.0728
-3.29%
$ 72.79 million $ 283,272
Apr 25, 2023 $ 0.075
-0.05%
$ 75 million $ 181,262
Apr 24, 2023 $ 0.0749
+1.42%
$ 74.86 million $ 248,371
Apr 23, 2023 $ 0.0738
+4.14%
$ 73.82 million $ 200,127
Apr 22, 2023 $ 0.0709
-0.26%
$ 70.91 million $ 122,315
Apr 21, 2023 $ 0.0711
-2.32%
$ 71.11 million $ 482,799
Apr 20, 2023 $ 0.0728
-1.12%
$ 72.81 million $ 209,259
Apr 19, 2023 $ 0.0736
-2.84%
$ 73.64 million $ 324,354
Apr 18, 2023 $ 0.0758
-0.30%
$ 75.78 million $ 285,053
Apr 17, 2023 $ 0.076
-5.27%
$ 76.03 million $ 387,724
Apr 16, 2023 $ 0.0802
+6.27%
$ 80.24 million $ 598,299
Apr 15, 2023 $ 0.0755
-0.02%
$ 75.54 million $ 273,618
Apr 14, 2023 $ 0.0756
-3.75%
$ 75.55 million $ 732,853
Apr 13, 2023 $ 0.0785
+0.39%
$ 78.5 million $ 698,523
Apr 12, 2023 $ 0.0782
-18.29%
$ 78.2 million $ 2.37 million
Apr 11, 2023 $ 0.0957
+41.49%
$ 95.69 million $ 3.79 million
Apr 10, 2023 $ 0.0676
-1.49%
$ 67.63 million $ 259,485
Apr 9, 2023 $ 0.0687
+3.15%
$ 68.67 million $ 223,049
Apr 8, 2023 $ 0.0666
-1.71%
$ 66.56 million $ 208,333
Apr 7, 2023 $ 0.0677
-1.77%
$ 67.72 million $ 199,284
Apr 6, 2023 $ 0.0689
-4.01%
$ 68.94 million $ 327,747
Apr 5, 2023 $ 0.0718
+7.04%
$ 71.83 million $ 411,954
Apr 4, 2023 $ 0.0671
+0.23%
$ 67.11 million $ 244,510
Apr 3, 2023 $ 0.0669
-1.83%
$ 66.94 million $ 389,380
Apr 2, 2023 $ 0.0682
-0.48%
$ 68.19 million $ 181,028
Apr 1, 2023 $ 0.0685
-1.32%
$ 68.5 million $ 212,776
Mar 31, 2023 $ 0.0694
+0.50%
$ 69.42 million $ 351,093
Mar 30, 2023 $ 0.0691
+1.83%
$ 69.06 million $ 666,331
Mar 29, 2023 $ 0.0678
+7.82%
$ 67.8 million $ 477,120
Mar 28, 2023 $ 0.0629
-0.31%
$ 62.89 million $ 372,156
Mar 27, 2023 $ 0.0631
+1.55%
$ 63.08 million $ 601,410
Mar 26, 2023 $ 0.0621
-1.19%
$ 62.12 million $ 265,989
Mar 25, 2023 $ 0.0629
+2.05%
$ 62.86 million $ 282,008
Mar 24, 2023 $ 0.0616
-0.69%
$ 61.58 million $ 494,386
Mar 23, 2023 $ 0.062
-0.83%
$ 62.01 million $ 252,203
Mar 22, 2023 $ 0.0625
-1.96%
$ 62.55 million $ 351,851
Mar 21, 2023 $ 0.0638
+0.53%
$ 63.78 million $ 322,459
Mar 20, 2023 $ 0.0634
-3.43%
$ 63.44 million $ 399,871
Mar 19, 2023 $ 0.0657
-3.89%
$ 65.69 million $ 487,887
Mar 18, 2023 $ 0.0684
-0.59%
$ 68.41 million $ 464,191
Mar 17, 2023 $ 0.0688
+3.59%
$ 68.82 million $ 889,032
Mar 16, 2023 $ 0.0664
-10.64%
$ 66.44 million $ 1.77 million
Mar 15, 2023 $ 0.0744
+20.45%
$ 74.36 million $ 1.97 million
Mar 14, 2023 $ 0.0617
+0.13%
$ 61.72 million $ 288,348
Mar 13, 2023 $ 0.0617
+2.73%
$ 61.74 million $ 333,551
Mar 12, 2023 $ 0.0601
-0.05%
$ 60.08 million $ 229,583