aleph.im Historical Data

ALEPH Page 8
Download
Date Close Price change Market cap Trading volume
Aug 27, 2025 $ 0.0741
+1.80%
$ 73.57 million $ 191,011
Aug 26, 2025 $ 0.0726
+0.26%
$ 72.76 million $ 168,414
Aug 25, 2025 $ 0.0726
-3.58%
$ 72.41 million $ 177,209
Aug 24, 2025 $ 0.0758
+1.27%
$ 75.31 million $ 459,566
Aug 23, 2025 $ 0.0749
+0.89%
$ 74.86 million $ 141,850
Aug 22, 2025 $ 0.0741
+5.04%
$ 74.27 million $ 200,506
Aug 21, 2025 $ 0.0706
-4.20%
$ 70.6 million $ 145,855
Aug 20, 2025 $ 0.0738
+4.39%
$ 73.76 million $ 152,890
Aug 19, 2025 $ 0.0707
-3.53%
$ 70.67 million $ 190,091
Aug 18, 2025 $ 0.0733
-3.56%
$ 73.32 million $ 149,565
Aug 17, 2025 $ 0.076
-1.21%
$ 76.03 million $ 284,681
Aug 16, 2025 $ 0.077
+2.07%
$ 76.96 million $ 194,655
Aug 15, 2025 $ 0.0754
-2.20%
$ 75.39 million $ 198,566
Aug 14, 2025 $ 0.0771
-4.53%
$ 77.13 million $ 249,203
Aug 13, 2025 $ 0.0807
+0.00%
$ 80.75 million $ 288,847
Aug 12, 2025 $ 0.0807
+4.84%
$ 80.75 million $ 243,462
Aug 11, 2025 $ 0.077
-4.35%
$ 77.02 million $ 242,695
Aug 10, 2025 $ 0.0805
-0.39%
$ 80.52 million $ 217,394
Aug 9, 2025 $ 0.0808
+1.73%
$ 80.83 million $ 635,364
Aug 8, 2025 $ 0.0795
+4.37%
$ 79.44 million $ 347,283
Aug 7, 2025 $ 0.0761
+1.78%
$ 76.13 million $ 265,101
Aug 6, 2025 $ 0.0748
-0.99%
$ 74.81 million $ 360,263
Aug 5, 2025 $ 0.0756
-3.08%
$ 75.55 million $ 350,228
Aug 4, 2025 $ 0.0781
+1.19%
$ 77.95 million $ 564,794
Aug 3, 2025 $ 0.0771
-91.43%
$ 77.14 million $ 471,048
Aug 2, 2025 $ 0.629
+462.84%
$ 587.43 million $ 244,551
Aug 1, 2025 $ 0.163
+101.31%
$ 94.95 million $ 284,849
Jul 31, 2025 $ 0.0812
+13.05%
$ 81.16 million $ 1.87 million
Jul 30, 2025 $ 0.0718
-1.17%
$ 71.79 million $ 384,414
Jul 29, 2025 $ 0.0726
-4.02%
$ 72.64 million $ 444,265
Jul 28, 2025 $ 0.0757
-4.04%
$ 75.68 million $ 364,820
Jul 27, 2025 $ 0.0789
+0.68%
$ 78.87 million $ 415,907
Jul 26, 2025 $ 0.0783
-0.57%
$ 78.34 million $ 402,632
Jul 25, 2025 $ 0.0788
+2.37%
$ 78.78 million $ 328,466
Jul 24, 2025 $ 0.077
-5.07%
$ 76.96 million $ 352,996
Jul 23, 2025 $ 0.0811
-6.38%
$ 81.07 million $ 425,407
Jul 22, 2025 $ 0.0866
-2.40%
$ 86.59 million $ 661,912
Jul 21, 2025 $ 0.0887
-1.42%
$ 88.71 million $ 517,260
Jul 20, 2025 $ 0.09
-3.08%
$ 90 million $ 798,483
Jul 19, 2025 $ 0.0929
-3.75%
$ 92.86 million $ 642,882
Jul 18, 2025 $ 0.0965
+1.70%
$ 96.48 million $ 1 million
Jul 17, 2025 $ 0.0949
+7.54%
$ 94.87 million $ 1.72 million
Jul 16, 2025 $ 0.0882
+4.00%
$ 88.21 million $ 1.2 million
Jul 15, 2025 $ 0.0848
-6.01%
$ 84.82 million $ 1.23 million
Jul 14, 2025 $ 0.0902
-0.58%
$ 90.24 million $ 3.34 million
Jul 13, 2025 $ 0.0908
+25.68%
$ 90.79 million $ 5.84 million
Jul 12, 2025 $ 0.0722
+2.27%
$ 72.24 million $ 700,315
Jul 11, 2025 $ 0.0706
+4.51%
$ 70.64 million $ 1.1 million
Jul 10, 2025 $ 0.0694
+3.94%
$ 69.28 million $ 655,236
Jul 9, 2025 $ 0.0668
+4.19%
$ 66.8 million $ 566,561