aleph.im Historical Data

ALEPH Page 33
Download
Date Close Price change Market cap Trading volume
Mar 26, 2022 $ 0.308
-0.39%
$ 154.12 million $ 351,656
Mar 25, 2022 $ 0.309
+5.79%
$ 154.72 million $ 539,174
Mar 24, 2022 $ 0.293
+3.66%
$ 146.32 million $ 501,381
Mar 23, 2022 $ 0.282
+9.56%
$ 141.16 million $ 640,225
Mar 22, 2022 $ 0.258
+1.44%
$ 128.85 million $ 424,224
Mar 21, 2022 $ 0.254
+1.56%
$ 126.97 million $ 414,103
Mar 20, 2022 $ 0.25
-4.90%
$ 125.05 million $ 307,429
Mar 19, 2022 $ 0.263
+1.03%
$ 131.48 million $ 438,604
Mar 18, 2022 $ 0.26
-1.70%
$ 130.14 million $ 416,739
Mar 17, 2022 $ 0.265
+5.73%
$ 132.41 million $ 435,406
Mar 16, 2022 $ 0.25
+0.19%
$ 125.18 million $ 410,098
Mar 15, 2022 $ 0.25
-1.21%
$ 124.93 million $ 352,167
Mar 14, 2022 $ 0.253
-2.41%
$ 126.48 million $ 415,334
Mar 13, 2022 $ 0.259
-3.36%
$ 129.53 million $ 392,185
Mar 12, 2022 $ 0.268
+1.46%
$ 133.98 million $ 326,948
Mar 11, 2022 $ 0.264
-0.32%
$ 132.04 million $ 404,596
Mar 10, 2022 $ 0.265
-0.19%
$ 132.44 million $ 397,920
Mar 9, 2022 $ 0.265
-4.03%
$ 132.69 million $ 402,329
Mar 8, 2022 $ 0.276
+3.80%
$ 138.25 million $ 797,871
Mar 7, 2022 $ 0.266
-3.61%
$ 133.09 million $ 575,088
Mar 6, 2022 $ 0.276
-3.63%
$ 138.15 million $ 503,758
Mar 5, 2022 $ 0.286
-1.93%
$ 143.14 million $ 449,107
Mar 4, 2022 $ 0.292
-9.41%
$ 145.94 million $ 1.33 million
Mar 3, 2022 $ 0.322
-3.37%
$ 161.07 million $ 400,603
Mar 2, 2022 $ 0.333
-0.55%
$ 166.68 million $ 548,912
Mar 1, 2022 $ 0.335
+2.46%
$ 167.64 million $ 512,867
Feb 28, 2022 $ 0.327
-1.92%
$ 163.6 million $ 499,591
Feb 27, 2022 $ 0.334
-6.68%
$ 166.88 million $ 903,631
Feb 26, 2022 $ 0.357
+0.43%
$ 178.68 million $ 559,275
Feb 25, 2022 $ 0.356
-0.18%
$ 177.92 million $ 407,026
Feb 24, 2022 $ 0.357
-3.77%
$ 178.27 million $ 858,809
Feb 23, 2022 $ 0.37
+0.72%
$ 185.25 million $ 523,640
Feb 22, 2022 $ 0.368
-1.27%
$ 183.92 million $ 753,945
Feb 21, 2022 $ 0.373
-5.37%
$ 186.38 million $ 667,249
Feb 20, 2022 $ 0.394
-4.58%
$ 196.98 million $ 614,548
Feb 19, 2022 $ 0.413
-5.67%
$ 206.47 million $ 549,060
Feb 18, 2022 $ 0.438
-8.85%
$ 218.87 million $ 2.65 million
Feb 17, 2022 $ 0.48
-4.27%
$ 240.16 million $ 961,100
Feb 16, 2022 $ 0.502
-0.09%
$ 250.85 million $ 536,055
Feb 15, 2022 $ 0.502
+4.55%
$ 251.1 million $ 827,762
Feb 14, 2022 $ 0.48
-0.59%
$ 240.16 million $ 455,205
Feb 13, 2022 $ 0.483
-0.42%
$ 241.54 million $ 417,608
Feb 12, 2022 $ 0.485
-1.97%
$ 242.58 million $ 711,053
Feb 11, 2022 $ 0.495
-6.41%
$ 247.5 million $ 922,085
Feb 10, 2022 $ 0.529
-3.49%
$ 264.53 million $ 785,298
Feb 9, 2022 $ 0.549
+0.48%
$ 274.29 million $ 559,999
Feb 8, 2022 $ 0.546
-1.03%
$ 272.98 million $ 525,765
Feb 7, 2022 $ 0.552
+4.74%
$ 275.82 million $ 1.13 million
Feb 6, 2022 $ 0.527
+0.62%
$ 263.31 million $ 709,349
Feb 5, 2022 $ 0.523
-3.50%
$ 261.67 million $ 820,092