aleph.im Historical Data

ALEPH Page 31
Download
Date Close Price change Market cap Trading volume
Jul 4, 2022 $ 0.271
+4.59%
$ 135.41 million $ 2.72 million
Jul 3, 2022 $ 0.259
-1.06%
$ 129.47 million $ 2.39 million
Jul 2, 2022 $ 0.262
+0.07%
$ 130.86 million $ 257,065
Jul 1, 2022 $ 0.262
-0.66%
$ 130.77 million $ 339,774
Jun 30, 2022 $ 0.263
+0.51%
$ 131.63 million $ 701,425
Jun 29, 2022 $ 0.262
+0.18%
$ 130.96 million $ 280,051
Jun 28, 2022 $ 0.261
+0.27%
$ 130.73 million $ 254,943
Jun 27, 2022 $ 0.261
+0.07%
$ 130.38 million $ 258,949
Jun 26, 2022 $ 0.261
-0.61%
$ 130.29 million $ 336,713
Jun 25, 2022 $ 0.262
+0.09%
$ 131.1 million $ 293,924
Jun 24, 2022 $ 0.262
-0.01%
$ 130.99 million $ 255,035
Jun 23, 2022 $ 0.262
+0.39%
$ 131.01 million $ 418,962
Jun 22, 2022 $ 0.261
-0.03%
$ 130.5 million $ 671,861
Jun 21, 2022 $ 0.261
-1.09%
$ 130.55 million $ 1.39 million
Jun 20, 2022 $ 0.264
+1.03%
$ 131.98 million $ 712,729
Jun 19, 2022 $ 0.261
-0.40%
$ 130.64 million $ 594,839
Jun 18, 2022 $ 0.262
+0.40%
$ 131.16 million $ 1.65 million
Jun 17, 2022 $ 0.261
+0.51%
$ 130.63 million $ 312,040
Jun 16, 2022 $ 0.26
-0.57%
$ 129.98 million $ 417,335
Jun 15, 2022 $ 0.261
-0.08%
$ 130.72 million $ 863,463
Jun 14, 2022 $ 0.261
+0.04%
$ 130.74 million $ 757,047
Jun 13, 2022 $ 0.261
+0.05%
$ 130.68 million $ 1.22 million
Jun 12, 2022 $ 0.261
-0.03%
$ 130.61 million $ 594,482
Jun 11, 2022 $ 0.261
+0.10%
$ 130.65 million $ 465,797
Jun 10, 2022 $ 0.261
-0.16%
$ 130.52 million $ 801,012
Jun 9, 2022 $ 0.261
+0.07%
$ 130.73 million $ 428,577
Jun 8, 2022 $ 0.261
+0.03%
$ 130.64 million $ 466,890
Jun 7, 2022 $ 0.261
+0.05%
$ 130.6 million $ 721,591
Jun 6, 2022 $ 0.261
-0.07%
$ 130.54 million $ 516,042
Jun 5, 2022 $ 0.261
+0.07%
$ 130.64 million $ 485,095
Jun 4, 2022 $ 0.261
-0.11%
$ 130.55 million $ 517,990
Jun 3, 2022 $ 0.261
-0.28%
$ 130.69 million $ 384,536
Jun 2, 2022 $ 0.262
+0.05%
$ 131.05 million $ 406,911
Jun 1, 2022 $ 0.262
+0.17%
$ 130.99 million $ 529,791
May 31, 2022 $ 0.262
+0.01%
$ 130.76 million $ 568,740
May 30, 2022 $ 0.261
-0.06%
$ 130.75 million $ 722,114
May 29, 2022 $ 0.262
+0.01%
$ 130.83 million $ 115,189
May 28, 2022 $ 0.262
-0.12%
$ 130.84 million $ 89,279
May 27, 2022 $ 0.262
+0.92%
$ 130.98 million $ 207,529
May 26, 2022 $ 0.26
-0.07%
$ 129.8 million $ 398,498
May 25, 2022 $ 0.26
-0.61%
$ 129.89 million $ 145,268
May 24, 2022 $ 0.261
-0.01%
$ 130.69 million $ 103,134
May 23, 2022 $ 0.261
+3.74%
$ 130.71 million $ 152,678
May 22, 2022 $ 0.252
-3.74%
$ 125.99 million $ 206,162
May 21, 2022 $ 0.262
+0.35%
$ 130.88 million $ 79,233
May 20, 2022 $ 0.261
-0.49%
$ 130.42 million $ 165,945
May 19, 2022 $ 0.262
+0.54%
$ 131.05 million $ 100,674
May 18, 2022 $ 0.261
-0.54%
$ 130.37 million $ 166,168
May 17, 2022 $ 0.262
+0.65%
$ 131.09 million $ 135,236
May 16, 2022 $ 0.261
-0.57%
$ 130.27 million $ 184,405