aleph.im Historical Data

ALEPH Page 29
Download
Date Close Price change Market cap Trading volume
Oct 12, 2022 $ 0.114
-1.89%
$ 57.23 million $ 175,733
Oct 11, 2022 $ 0.117
-3.12%
$ 58.32 million $ 118,185
Oct 10, 2022 $ 0.12
+1.83%
$ 60.18 million $ 140,766
Oct 9, 2022 $ 0.118
-2.61%
$ 59.11 million $ 75,731
Oct 8, 2022 $ 0.121
-1.00%
$ 60.7 million $ 67,655
Oct 7, 2022 $ 0.123
-1.22%
$ 61.31 million $ 347,454
Oct 6, 2022 $ 0.124
+7.69%
$ 62.07 million $ 861,662
Oct 5, 2022 $ 0.115
-0.08%
$ 57.65 million $ 82,984
Oct 4, 2022 $ 0.115
-1.35%
$ 57.69 million $ 104,138
Oct 3, 2022 $ 0.117
+0.97%
$ 58.47 million $ 117,348
Oct 2, 2022 $ 0.116
-1.37%
$ 57.89 million $ 84,413
Oct 1, 2022 $ 0.117
-0.12%
$ 58.7 million $ 115,121
Sep 30, 2022 $ 0.118
-0.14%
$ 58.76 million $ 117,554
Sep 29, 2022 $ 0.118
-1.07%
$ 58.84 million $ 146,929
Sep 28, 2022 $ 0.119
+1.14%
$ 59.47 million $ 154,627
Sep 27, 2022 $ 0.118
-0.01%
$ 58.8 million $ 70,503
Sep 26, 2022 $ 0.118
-0.40%
$ 58.81 million $ 86,298
Sep 25, 2022 $ 0.118
-0.87%
$ 59.05 million $ 280,233
Sep 24, 2022 $ 0.119
-1.00%
$ 59.56 million $ 90,032
Sep 23, 2022 $ 0.12
+0.22%
$ 60.17 million $ 181,435
Sep 22, 2022 $ 0.12
-3.71%
$ 60.05 million $ 160,626
Sep 21, 2022 $ 0.125
-0.12%
$ -- $ 728,171
Sep 20, 2022 $ 0.125
+11.92%
$ 62.44 million $ 925,466
Sep 19, 2022 $ 0.112
-2.19%
$ 55.79 million $ 146,443
Sep 18, 2022 $ 0.114
-2.68%
$ 57.03 million $ 122,436
Sep 17, 2022 $ 0.117
-1.37%
$ 58.6 million $ 163,957
Sep 16, 2022 $ 0.119
-5.41%
$ 59.41 million $ 205,702
Sep 15, 2022 $ 0.126
-6.27%
$ 62.81 million $ 326,634
Sep 14, 2022 $ 0.134
-1.82%
$ 67 million $ 821,419
Sep 13, 2022 $ 0.136
-27.37%
$ 68.25 million $ 2.54 million
Sep 12, 2022 $ 0.188
+48.57%
$ 93.97 million $ 1.52 million
Sep 11, 2022 $ 0.126
-3.46%
$ 63.24 million $ 205,382
Sep 10, 2022 $ 0.131
-3.91%
$ 65.52 million $ 140,603
Sep 9, 2022 $ 0.136
-2.13%
$ 68.2 million $ 349,638
Sep 8, 2022 $ 0.139
-5.01%
$ 69.67 million $ 198,535
Sep 7, 2022 $ 0.147
-5.12%
$ 73.35 million $ 418,290
Sep 6, 2022 $ 0.155
-5.52%
$ 77.31 million $ 187,341
Sep 5, 2022 $ 0.164
-9.43%
$ 81.83 million $ 989,013
Sep 4, 2022 $ 0.181
-1.91%
$ 90.35 million $ 166,068
Sep 3, 2022 $ 0.184
-6.88%
$ 92.12 million $ 356,085
Sep 2, 2022 $ 0.198
-9.63%
$ 98.93 million $ 864,216
Sep 1, 2022 $ 0.219
-12.13%
$ 109.47 million $ 1.3 million
Aug 31, 2022 $ 0.249
-4.28%
$ 124.58 million $ 391,273
Aug 30, 2022 $ 0.26
-0.69%
$ 130.15 million $ 279,500
Aug 29, 2022 $ 0.262
+2.87%
$ 131.04 million $ 157,055
Aug 28, 2022 $ 0.255
-2.48%
$ 127.38 million $ 1.32 million
Aug 27, 2022 $ 0.261
+0.26%
$ 130.61 million $ 297,497
Aug 26, 2022 $ 0.261
+0.01%
$ 130.28 million $ 260,033
Aug 25, 2022 $ 0.261
-0.25%
$ 130.27 million $ 127,131
Aug 24, 2022 $ 0.261
-0.14%
$ 130.62 million $ 163,914