aleph.im Historical Data

ALEPH Page 32
Download
Date Close Price change Market cap Trading volume
May 15, 2022 $ 0.262
-0.05%
$ 131.02 million $ 142,386
May 14, 2022 $ 0.262
+0.42%
$ 131.08 million $ 188,126
May 13, 2022 $ 0.261
-1.45%
$ 130.53 million $ 516,323
May 12, 2022 $ 0.265
+1.11%
$ 132.44 million $ 832,925
May 11, 2022 $ 0.262
-0.36%
$ 130.98 million $ 1.52 million
May 10, 2022 $ 0.263
+1.14%
$ 131.46 million $ 414,577
May 9, 2022 $ 0.26
-0.59%
$ 129.98 million $ 534,580
May 8, 2022 $ 0.262
-0.10%
$ 130.75 million $ 208,743
May 7, 2022 $ 0.262
+0.28%
$ 130.88 million $ 283,631
May 6, 2022 $ 0.261
+0.01%
$ 130.49 million $ 193,453
May 5, 2022 $ 0.261
-1.24%
$ 130.48 million $ 277,889
May 4, 2022 $ 0.264
+1.10%
$ 132.12 million $ 495,634
May 3, 2022 $ 0.261
+0.00%
$ 130.68 million $ 275,048
May 2, 2022 $ 0.261
-0.21%
$ 130.67 million $ 502,268
May 1, 2022 $ 0.262
+0.75%
$ 130.95 million $ 263,106
Apr 30, 2022 $ 0.26
-0.67%
$ 129.99 million $ 474,327
Apr 29, 2022 $ 0.262
+0.12%
$ 130.85 million $ 205,068
Apr 28, 2022 $ 0.261
-0.09%
$ 130.7 million $ 210,059
Apr 27, 2022 $ 0.262
+0.10%
$ 130.81 million $ 306,698
Apr 26, 2022 $ 0.261
-0.06%
$ 130.68 million $ 263,687
Apr 25, 2022 $ 0.262
-0.01%
$ 130.76 million $ 226,577
Apr 24, 2022 $ 0.262
+0.01%
$ 130.76 million $ 205,934
Apr 23, 2022 $ 0.262
+0.08%
$ 130.75 million $ 225,890
Apr 22, 2022 $ 0.261
+0.32%
$ 130.65 million $ 328,230
Apr 21, 2022 $ 0.26
-0.29%
$ 130.23 million $ 335,466
Apr 20, 2022 $ 0.261
-0.16%
$ 130.61 million $ 357,693
Apr 19, 2022 $ 0.262
+0.04%
$ 130.82 million $ 266,564
Apr 18, 2022 $ 0.262
+5.31%
$ 130.76 million $ 579,338
Apr 17, 2022 $ 0.248
-1.22%
$ 124.16 million $ 479,380
Apr 16, 2022 $ 0.251
+0.73%
$ 125.7 million $ 373,561
Apr 15, 2022 $ 0.25
+0.81%
$ 124.78 million $ 478,609
Apr 14, 2022 $ 0.248
-4.98%
$ 123.8 million $ 498,852
Apr 13, 2022 $ 0.261
-4.58%
$ 130.28 million $ 786,276
Apr 12, 2022 $ 0.273
-0.35%
$ 136.52 million $ 714,924
Apr 11, 2022 $ 0.274
+2.37%
$ 137 million $ 1.09 million
Apr 10, 2022 $ 0.268
-2.63%
$ 133.85 million $ 465,532
Apr 9, 2022 $ 0.275
+0.04%
$ 137.46 million $ 165,825
Apr 8, 2022 $ 0.275
-2.70%
$ 137.4 million $ 350,422
Apr 7, 2022 $ 0.282
-4.34%
$ 141.22 million $ 416,436
Apr 6, 2022 $ 0.295
-1.70%
$ 147.64 million $ 419,427
Apr 5, 2022 $ 0.3
-1.38%
$ 150.2 million $ 364,376
Apr 4, 2022 $ 0.305
-1.08%
$ 152.3 million $ 569,725
Apr 3, 2022 $ 0.308
-0.12%
$ 153.96 million $ 337,039
Apr 2, 2022 $ 0.308
+0.01%
$ 154.15 million $ 360,996
Apr 1, 2022 $ 0.308
-0.13%
$ 154.14 million $ 356,937
Mar 31, 2022 $ 0.309
-0.79%
$ 154.34 million $ 494,489
Mar 30, 2022 $ 0.311
+0.18%
$ 155.57 million $ 351,787
Mar 29, 2022 $ 0.311
-2.16%
$ 155.27 million $ 432,176
Mar 28, 2022 $ 0.317
+1.67%
$ 158.65 million $ 569,925
Mar 27, 2022 $ 0.312
+1.25%
$ 156.03 million $ 371,150