aleph.im Historical Data

ALEPH Page 26
Download
Date Close Price change Market cap Trading volume
Mar 11, 2023 $ 0.0601
-2.38%
$ 60.09 million $ 481,469
Mar 10, 2023 $ 0.0615
-12.70%
$ 61.54 million $ 1.1 million
Mar 9, 2023 $ 0.0705
+6.85%
$ 70.5 million $ 754,367
Mar 8, 2023 $ 0.066
+2.74%
$ 65.99 million $ 317,110
Mar 7, 2023 $ 0.0642
-4.57%
$ 64.2 million $ 192,469
Mar 6, 2023 $ 0.0673
-0.38%
$ 67.26 million $ 288,706
Mar 5, 2023 $ 0.0673
-5.45%
$ 67.29 million $ 217,733
Mar 4, 2023 $ 0.0699
-3.40%
$ 69.87 million $ 121,692
Mar 3, 2023 $ 0.0723
+3.41%
$ 72.27 million $ 236,616
Mar 2, 2023 $ 0.0699
-2.13%
$ 69.87 million $ 251,490
Mar 1, 2023 $ 0.0714
+0.84%
$ 71.39 million $ 420,654
Feb 28, 2023 $ 0.0708
-2.88%
$ 70.8 million $ 233,992
Feb 27, 2023 $ 0.0729
-1.69%
$ 72.92 million $ 249,623
Feb 26, 2023 $ 0.0742
+1.78%
$ 74.22 million $ 155,738
Feb 25, 2023 $ 0.073
-0.91%
$ 72.96 million $ 215,113
Feb 24, 2023 $ 0.0736
-3.57%
$ 73.63 million $ 238,256
Feb 23, 2023 $ 0.0764
+1.02%
$ 76.36 million $ 239,592
Feb 22, 2023 $ 0.0756
+1.43%
$ 75.6 million $ 370,426
Feb 21, 2023 $ 0.0745
+0.24%
$ 74.54 million $ 727,199
Feb 20, 2023 $ 0.0744
-1.01%
$ 74.37 million $ 1.21 million
Feb 19, 2023 $ 0.0751
-6.36%
$ 75.13 million $ 2.07 million
Feb 18, 2023 $ 0.0802
+0.19%
$ 80.22 million $ 1.72 million
Feb 17, 2023 $ 0.0801
+10.57%
$ 80.06 million $ 4.21 million
Feb 16, 2023 $ 0.0724
-0.77%
$ 72.41 million $ 1.03 million
Feb 15, 2023 $ 0.073
+1.10%
$ 72.97 million $ 801,882
Feb 14, 2023 $ 0.0722
+4.53%
$ 72.19 million $ 425,540
Feb 13, 2023 $ 0.0691
-3.63%
$ 69.05 million $ 356,143
Feb 12, 2023 $ 0.0716
-1.38%
$ 71.64 million $ 199,547
Feb 11, 2023 $ 0.0727
-0.97%
$ 72.7 million $ 150,854
Feb 10, 2023 $ 0.0734
+3.93%
$ 73.44 million $ 176,978
Feb 9, 2023 $ 0.0706
-9.39%
$ 70.65 million $ 371,657
Feb 8, 2023 $ 0.078
-7.65%
$ 77.97 million $ 403,205
Feb 7, 2023 $ 0.0844
+18.46%
$ 84.43 million $ 1.52 million
Feb 6, 2023 $ 0.0713
-2.98%
$ 71.26 million $ 313,589
Feb 5, 2023 $ 0.0735
-1.08%
$ 73.48 million $ 190,229
Feb 4, 2023 $ 0.0743
+0.38%
$ 74.28 million $ 281,420
Feb 3, 2023 $ 0.074
+6.50%
$ 74 million $ 544,268
Feb 2, 2023 $ 0.0695
-1.60%
$ 69.49 million $ 647,718
Feb 1, 2023 $ 0.0706
-7.44%
$ 70.61 million $ 406,748
Jan 31, 2023 $ 0.0763
+1.49%
$ 76.29 million $ 546,314
Jan 30, 2023 $ 0.0752
-7.71%
$ 75.18 million $ 222,908
Jan 29, 2023 $ 0.0815
+4.58%
$ 81.47 million $ 260,288
Jan 28, 2023 $ 0.0779
-0.41%
$ 77.9 million $ 261,908
Jan 27, 2023 $ 0.0782
+2.58%
$ 78.2 million $ 261,228
Jan 26, 2023 $ 0.0763
-6.36%
$ 76.26 million $ 496,148
Jan 25, 2023 $ 0.0814
+1.46%
$ 81.42 million $ 230,273
Jan 24, 2023 $ 0.0802
-1.53%
$ 80.25 million $ 634,348
Jan 23, 2023 $ 0.0815
+4.03%
$ 81.49 million $ 400,845
Jan 22, 2023 $ 0.0783
+5.12%
$ 78.28 million $ 201,072
Jan 21, 2023 $ 0.0745
-5.67%
$ 74.48 million $ 336,496