aleph.im Historical Data

ALEPH Page 27
Download
Date Close Price change Market cap Trading volume
Jan 20, 2023 $ 0.079
+5.25%
$ 78.97 million $ 228,522
Jan 19, 2023 $ 0.0751
+3.34%
$ 75.06 million $ 188,696
Jan 18, 2023 $ 0.0726
-8.37%
$ 72.63 million $ 425,772
Jan 17, 2023 $ 0.0793
+21.71%
$ 79.26 million $ 376,314
Jan 16, 2023 $ 0.0651
-12.00%
$ 65.15 million $ 209,276
Jan 15, 2023 $ 0.074
-1.99%
$ 73.99 million $ 218,231
Jan 14, 2023 $ 0.0755
+3.57%
$ 75.48 million $ 331,248
Jan 13, 2023 $ 0.0729
+0.36%
$ 72.88 million $ 185,058
Jan 12, 2023 $ 0.0726
+5.46%
$ 72.61 million $ 207,233
Jan 11, 2023 $ 0.0688
+0.22%
$ 68.83 million $ 207,361
Jan 10, 2023 $ 0.0687
+8.38%
$ 68.68 million $ 741,373
Jan 9, 2023 $ 0.0634
+0.55%
$ 63.37 million $ 232,819
Jan 8, 2023 $ 0.063
-1.01%
$ 63.05 million $ 146,040
Jan 7, 2023 $ 0.0637
+4.62%
$ 63.7 million $ 189,874
Jan 6, 2023 $ 0.0609
-4.05%
$ 60.91 million $ 152,408
Jan 5, 2023 $ 0.0635
+0.07%
$ 63.48 million $ 145,147
Jan 4, 2023 $ 0.0635
-2.04%
$ 63.49 million $ 132,385
Jan 3, 2023 $ 0.0647
+0.16%
$ 64.74 million $ 141,858
Jan 2, 2023 $ 0.0647
+2.83%
$ 64.65 million $ 193,675
Jan 1, 2023 $ 0.0629
-2.88%
$ 62.89 million $ 156,361
Dec 31, 2022 $ 0.0647
+1.33%
$ 64.74 million $ 209,873
Dec 30, 2022 $ 0.0639
-0.48%
$ 63.89 million $ 238,383
Dec 29, 2022 $ 0.0642
-2.47%
$ 64.22 million $ 224,614
Dec 28, 2022 $ 0.0658
+2.85%
$ 65.85 million $ 376,800
Dec 27, 2022 $ 0.064
+3.48%
$ 64.04 million $ 515,911
Dec 26, 2022 $ 0.0619
-0.69%
$ 61.87 million $ 184,010
Dec 25, 2022 $ 0.0623
-0.97%
$ 62.27 million $ 127,238
Dec 24, 2022 $ 0.0629
-0.33%
$ 62.9 million $ 152,446
Dec 23, 2022 $ 0.0631
-1.45%
$ 63.11 million $ 163,915
Dec 22, 2022 $ 0.0639
+0.95%
$ 63.93 million $ 137,318
Dec 21, 2022 $ 0.0633
-1.42%
$ 63.34 million $ 220,196
Dec 20, 2022 $ 0.0643
-4.12%
$ 64.26 million $ 257,117
Dec 19, 2022 $ 0.067
-3.21%
$ 66.98 million $ 143,145
Dec 18, 2022 $ 0.0692
+0.06%
$ 69.2 million $ 157,635
Dec 17, 2022 $ 0.0691
-1.46%
$ 69.15 million $ 178,288
Dec 16, 2022 $ 0.0702
-0.52%
$ 70.19 million $ 242,390
Dec 15, 2022 $ 0.0705
-5.88%
$ 70.55 million $ 240,896
Dec 14, 2022 $ 0.075
-0.88%
$ 74.96 million $ 554,499
Dec 13, 2022 $ 0.0756
+6.21%
$ 75.61 million $ 453,845
Dec 12, 2022 $ 0.0712
-3.21%
$ 71.21 million $ 252,301
Dec 11, 2022 $ 0.0736
-2.48%
$ 73.57 million $ 243,161
Dec 10, 2022 $ 0.0755
+2.16%
$ 75.45 million $ 548,776
Dec 9, 2022 $ 0.0739
-0.38%
$ 73.87 million $ 152,707
Dec 8, 2022 $ 0.0741
+2.60%
$ 74.11 million $ 262,218
Dec 7, 2022 $ 0.0722
-1.00%
$ 72.24 million $ 288,594
Dec 6, 2022 $ 0.073
+0.65%
$ 73.01 million $ 157,272
Dec 5, 2022 $ 0.0726
-2.23%
$ 72.56 million $ 372,809
Dec 4, 2022 $ 0.0742
+3.90%
$ 74.18 million $ 200,663
Dec 3, 2022 $ 0.0714
-3.54%
$ 71.4 million $ 227,248
Dec 2, 2022 $ 0.0741
-0.36%
$ 74.06 million $ 168,464