aleph.im Historical Data

ALEPH Page 28
Download
Date Close Price change Market cap Trading volume
Dec 1, 2022 $ 0.0743
-1.33%
$ 74.33 million $ 198,507
Nov 30, 2022 $ 0.0753
-1.68%
$ 75.31 million $ 431,590
Nov 29, 2022 $ 0.0766
+6.11%
$ 76.58 million $ 1.06 million
Nov 28, 2022 $ 0.0722
-2.84%
$ 72.16 million $ 362,831
Nov 27, 2022 $ 0.0743
+1.25%
$ 74.28 million $ 342,679
Nov 26, 2022 $ 0.0734
+3.23%
$ 73.37 million $ 555,458
Nov 25, 2022 $ 0.0711
-4.19%
$ 71.09 million $ 427,387
Nov 24, 2022 $ 0.0742
-7.17%
$ 74.2 million $ 503,943
Nov 23, 2022 $ 0.0799
-13.24%
$ 79.92 million $ 2.45 million
Nov 22, 2022 $ 0.0921
+57.43%
$ 92.11 million $ 8.46 million
Nov 21, 2022 $ 0.0585
-11.72%
$ 58.51 million $ 4.28 million
Nov 20, 2022 $ 0.0663
+1.69%
$ 66.28 million $ 220,405
Nov 19, 2022 $ 0.0652
-1.19%
$ 65.18 million $ 190,399
Nov 18, 2022 $ 0.066
-1.33%
$ 65.96 million $ 393,717
Nov 17, 2022 $ 0.0669
-5.91%
$ 66.85 million $ 407,790
Nov 16, 2022 $ 0.071
-0.67%
$ 71.05 million $ 1.07 million
Nov 15, 2022 $ 0.0715
+32.73%
$ 71.52 million $ 13.83 million
Nov 14, 2022 $ 0.0539
+2.59%
$ 53.89 million $ 472,237
Nov 13, 2022 $ 0.0525
-9.92%
$ 52.54 million $ 520,188
Nov 12, 2022 $ 0.0578
-8.39%
$ 57.77 million $ 325,366
Nov 11, 2022 $ 0.0631
-13.68%
$ 63.07 million $ 1.5 million
Nov 10, 2022 $ 0.0731
+2.67%
$ 73.07 million $ 1.18 million
Nov 9, 2022 $ 0.0712
-25.45%
$ 71.17 million $ 364,294
Nov 8, 2022 $ 0.0955
-7.61%
$ 95.48 million $ 595,761
Nov 7, 2022 $ 0.103
-9.34%
$ 103.34 million $ 1.08 million
Nov 6, 2022 $ 0.114
+14.31%
$ 114 million $ 2.81 million
Nov 5, 2022 $ 0.0997
+0.29%
$ 99.74 million $ 116,201
Nov 4, 2022 $ 0.0994
+0.79%
$ 99.45 million $ 110,821
Nov 3, 2022 $ 0.0987
+0.28%
$ 98.72 million $ 117,456
Nov 2, 2022 $ 0.0984
-1.07%
$ 98.44 million $ 142,672
Nov 1, 2022 $ 0.0995
-0.27%
$ 49.74 million $ 88,967
Oct 31, 2022 $ 0.0998
+0.63%
$ 49.88 million $ 306,906
Oct 30, 2022 $ 0.0992
-0.57%
$ 49.58 million $ 117,656
Oct 29, 2022 $ 0.0997
-1.86%
$ 49.87 million $ 131,631
Oct 28, 2022 $ 0.102
+1.09%
$ 50.81 million $ 151,630
Oct 27, 2022 $ 0.101
-0.85%
$ 50.26 million $ 185,836
Oct 26, 2022 $ 0.101
-5.13%
$ 50.69 million $ 187,115
Oct 25, 2022 $ 0.107
-0.75%
$ 53.44 million $ 173,669
Oct 24, 2022 $ 0.108
-2.97%
$ 53.85 million $ 168,103
Oct 23, 2022 $ 0.111
+0.44%
$ 55.5 million $ 121,209
Oct 22, 2022 $ 0.111
+0.44%
$ 55.26 million $ 137,724
Oct 21, 2022 $ 0.11
-1.09%
$ 55.02 million $ 105,420
Oct 20, 2022 $ 0.111
-1.16%
$ 55.62 million $ 170,953
Oct 19, 2022 $ 0.113
-0.26%
$ 56.27 million $ 162,272
Oct 18, 2022 $ 0.113
-0.78%
$ 56.42 million $ 111,266
Oct 17, 2022 $ 0.114
-0.37%
$ 56.86 million $ 75,371
Oct 16, 2022 $ 0.114
+1.03%
$ 57.07 million $ 210,441
Oct 15, 2022 $ 0.113
-0.15%
$ 56.49 million $ 72,420
Oct 14, 2022 $ 0.113
-0.96%
$ 56.57 million $ 124,136
Oct 13, 2022 $ 0.114
-0.18%
$ 57.12 million $ 276,041