aleph.im Historical Data

ALEPH Page 9
Download
Date Close Price change Market cap Trading volume
Jul 8, 2025 $ 0.0641
+4.75%
$ 64.11 million $ 634,457
Jul 7, 2025 $ 0.0612
+0.96%
$ 61.2 million $ 515,292
Jul 6, 2025 $ 0.0606
-0.62%
$ 60.62 million $ 585,539
Jul 5, 2025 $ 0.061
+4.64%
$ 61 million $ 1.01 million
Jul 4, 2025 $ 0.0583
-0.82%
$ 58.3 million $ 351,488
Jul 3, 2025 $ 0.0588
-7.40%
$ 58.78 million $ 737,178
Jul 2, 2025 $ 0.0635
+17.20%
$ 63.48 million $ 2.98 million
Jul 1, 2025 $ 0.0542
-4.24%
$ 54.16 million $ 362,353
Jun 30, 2025 $ 0.0566
-12.07%
$ 56.56 million $ 507,972
Jun 29, 2025 $ 0.0643
-7.35%
$ 64.33 million $ 697,882
Jun 28, 2025 $ 0.0694
+17.62%
$ 69.43 million $ 2.98 million
Jun 27, 2025 $ 0.059
+9.46%
$ 59.03 million $ 1.85 million
Jun 26, 2025 $ 0.0539
+7.28%
$ 53.92 million $ 1.06 million
Jun 25, 2025 $ 0.0503
-1.56%
$ 50.28 million $ 230,854
Jun 24, 2025 $ 0.0511
+1.12%
$ 51.06 million $ 250,886
Jun 23, 2025 $ 0.0505
+4.94%
$ 50.5 million $ 375,843
Jun 22, 2025 $ 0.0481
-3.18%
$ 48.12 million $ 316,600
Jun 21, 2025 $ 0.0497
-1.09%
$ 49.68 million $ 408,088
Jun 20, 2025 $ 0.0502
-10.82%
$ 50.23 million $ 423,951
Jun 19, 2025 $ 0.0563
+12.69%
$ 56.26 million $ 388,343
Jun 18, 2025 $ 0.0499
+0.29%
$ 49.93 million $ 283,814
Jun 17, 2025 $ 0.0498
-8.23%
$ 49.78 million $ 327,912
Jun 16, 2025 $ 0.0542
+1.85%
$ 54.23 million $ 300,211
Jun 15, 2025 $ 0.0532
-0.31%
$ 53.25 million $ 267,858
Jun 14, 2025 $ 0.0534
+0.76%
$ 53.43 million $ 318,027
Jun 13, 2025 $ 0.053
-6.28%
$ 53.02 million $ 439,918
Jun 12, 2025 $ 0.0566
-1.44%
$ 56.58 million $ 306,851
Jun 11, 2025 $ 0.0574
-3.28%
$ 57.42 million $ 391,404
Jun 10, 2025 $ 0.0593
-0.69%
$ 59.34 million $ 416,363
Jun 9, 2025 $ 0.0597
+3.86%
$ 59.75 million $ 326,488
Jun 8, 2025 $ 0.0575
-1.27%
$ 57.53 million $ 313,301
Jun 7, 2025 $ 0.0583
+2.36%
$ 58.29 million $ 378,452
Jun 6, 2025 $ 0.0569
-0.25%
$ 56.93 million $ 342,766
Jun 5, 2025 $ 0.0571
-2.15%
$ 57.07 million $ 1.27 million
Jun 4, 2025 $ 0.0583
+0.33%
$ 58.34 million $ 567,986
Jun 3, 2025 $ 0.0581
+1.71%
$ 58.13 million $ 349,032
Jun 2, 2025 $ 0.0572
-3.52%
$ 57.15 million $ 323,921
Jun 1, 2025 $ 0.0592
+0.72%
$ 59.24 million $ 395,542
May 31, 2025 $ 0.0588
+0.85%
$ 58.81 million $ 1.2 million
May 30, 2025 $ 0.0584
-6.13%
$ 58.36 million $ 553,253
May 29, 2025 $ 0.0622
-6.39%
$ 62.17 million $ 438,776
May 28, 2025 $ 0.0664
-2.42%
$ 66.41 million $ 524,129
May 27, 2025 $ 0.0681
-3.48%
$ 68.06 million $ 467,448
May 26, 2025 $ 0.0706
+6.37%
$ 70.56 million $ 660,992
May 25, 2025 $ 0.0663
+0.33%
$ 66.34 million $ 375,362
May 24, 2025 $ 0.0661
-1.00%
$ 66.12 million $ 274,090
May 23, 2025 $ 0.0668
-3.52%
$ 66.79 million $ 292,658
May 22, 2025 $ 0.0692
+2.87%
$ 69.22 million $ 348,933
May 21, 2025 $ 0.0673
+4.48%
$ 67.28 million $ 310,700
May 20, 2025 $ 0.0644
-3.03%
$ 64.4 million $ 198,089