Aleph.im (ALEPH) historical data and Live price

Aleph.im

ALEPH

$ 0.276086 + 5.834 %

0.00000429 BTC

MARKET CAP
68.254 M

24H VOLUME
2.81 M

CIRC.SUPPLY
247.22 M

MAX SUPPLY

ALEPH

USD

Rank534

1H 2.06 %

24H 5.83 %

7D 82.36 %

EXPLORER 1
2
3
4
5

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.24	0.288	0.24	0.257	3,841,624.87	63,625,038.33
4/24/24	0.256	0.281	0.218	0.24	3,861,489.25	59,374,124.7
4/23/24	0.259	0.306	0.244	0.256	7,196,739.79	63,236,337.29
4/22/24	0.221	0.292	0.214	0.259	16,118,818.33	64,122,649.5
4/21/24	0.156	0.221	0.152	0.22	3,960,473.17	54,508,406.09
4/20/24	0.15	0.157	0.144	0.156	774,667.6	38,553,581.09
4/19/24	0.151	0.154	0.137	0.15	1,155,645.74	37,069,271.48
4/18/24	0.153	0.166	0.145	0.151	1,269,970.98	37,449,220.98
4/17/24	0.163	0.163	0.148	0.153	689,356.01	37,778,523.94
4/16/24	0.17	0.171	0.146	0.163	1,495,975.69	40,184,024.01
4/15/24	0.183	0.184	0.169	0.17	1,042,215.81	42,143,168.99
4/14/24	0.179	0.184	0.164	0.183	1,376,693.86	45,232,931.22
4/13/24	0.215	0.219	0.162	0.179	2,106,050.85	44,181,561.25
4/12/24	0.239	0.24	0.199	0.215	1,914,254.66	53,191,220.66
4/11/24	0.264	0.264	0.233	0.239	2,301,709.23	59,116,359.69
4/10/24	0.273	0.323	0.236	0.264	7,726,817.76	65,264,171.1
4/9/24	0.202	0.329	0.2	0.273	12,258,572.25	67,415,936.73
4/8/24	0.199	0.226	0.193	0.202	1,562,573.68	49,965,985.33
4/7/24	0.191	0.225	0.189	0.199	1,797,351.42	49,107,999.92
4/6/24	0.204	0.209	0.191	0.191	1,342,711.03	47,264,825.36
4/5/24	0.222	0.222	0.203	0.204	804,200.32	50,334,640.35
4/4/24	0.227	0.241	0.215	0.222	1,523,961.55	54,925,255.57
4/3/24	0.22	0.24	0.215	0.227	1,407,060.39	56,040,478.26
4/2/24	0.252	0.252	0.209	0.22	1,903,328.25	54,421,143.86
4/1/24	0.265	0.268	0.241	0.252	1,041,690.13	62,238,366.91
3/31/24	0.265	0.27	0.26	0.265	839,909.6	65,571,601.51
3/30/24	0.277	0.28	0.264	0.265	617,670.19	65,489,299.88
3/29/24	0.282	0.287	0.268	0.277	824,576.1	68,436,576.73
3/28/24	0.272	0.282	0.269	0.282	895,896.97	69,629,358.63
3/27/24	0.288	0.299	0.27	0.272	1,269,981.61	67,182,981.44
3/26/24	0.327	0.33	0.281	0.288	1,796,111.24	71,165,960.17
3/25/24	0.28	0.333	0.27	0.326	2,486,584.04	80,660,086.84
3/24/24	0.255	0.281	0.251	0.279	942,108.82	69,086,488.61
3/23/24	0.255	0.267	0.251	0.255	910,769.5	63,001,141.71
3/22/24	0.279	0.288	0.254	0.255	1,190,632.29	62,993,065.94
3/21/24	0.296	0.298	0.276	0.279	916,425.73	68,916,525.87
3/20/24	0.277	0.298	0.263	0.296	1,272,125.62	73,058,837.04
3/19/24	0.326	0.326	0.277	0.277	1,593,368.72	68,415,760.4
3/18/24	0.338	0.345	0.325	0.325	1,107,793.92	80,424,424.48
3/17/24	0.314	0.339	0.303	0.339	1,368,238.36	83,746,806.86
3/16/24	0.352	0.363	0.312	0.315	1,857,140.38	77,720,930.25
3/15/24	0.384	0.386	0.344	0.352	1,592,197.42	87,070,967.57
3/14/24	0.422	0.425	0.365	0.384	1,440,291.36	94,943,940.11
3/13/24	0.424	0.43	0.405	0.422	1,079,861.28	104,214,270.8
3/12/24	0.45	0.459	0.417	0.424	2,052,445.22	104,873,659.8
3/11/24	0.384	0.452	0.373	0.45	2,772,841.39	111,189,428.27
3/10/24	0.382	0.426	0.377	0.384	2,478,021.14	94,933,302.12
3/9/24	0.336	0.387	0.331	0.382	2,577,881.11	94,425,862.23
3/8/24	0.391	0.397	0.325	0.336	2,656,905.05	82,956,802.4
3/7/24	0.339	0.391	0.323	0.391	3,722,049.59	96,591,949.53
3/6/24	0.302	0.348	0.278	0.339	3,070,362.4	83,828,808.42
3/5/24	0.325	0.328	0.285	0.302	1,927,241.42	74,760,856.28
3/4/24	0.352	0.36	0.323	0.325	2,193,875.53	80,228,455.53
3/3/24	0.319	0.355	0.305	0.353	2,370,447.59	87,153,728.34
3/2/24	0.33	0.346	0.318	0.319	1,852,303.47	78,871,605.06
3/1/24	0.324	0.346	0.322	0.33	1,919,985.84	81,530,341.87
2/29/24	0.345	0.359	0.319	0.323	1,799,431.38	79,870,661.44
2/28/24	0.364	0.364	0.339	0.345	1,810,916.62	85,239,639.22
2/27/24	0.397	0.398	0.352	0.364	2,077,697.19	90,110,220.21
2/26/24	0.419	0.419	0.393	0.397	1,754,452.91	98,199,452.76
2/25/24	0.357	0.418	0.357	0.418	1,978,879.97	103,449,456.5
2/24/24	0.348	0.36	0.343	0.358	1,093,363.62	88,513,233.83
2/23/24	0.389	0.393	0.344	0.349	1,712,628.42	86,395,359.95
2/22/24	0.414	0.423	0.384	0.389	3,050,735.23	96,117,576.46
2/21/24	0.423	0.452	0.376	0.414	4,775,924.34	102,312,633.81
2/20/24	0.35	0.426	0.334	0.423	4,409,455.17	104,585,704.04
2/19/24	0.309	0.37	0.309	0.35	2,991,858.12	86,451,047.27
2/18/24	0.283	0.327	0.279	0.309	1,556,407.61	76,291,643.22
2/17/24	0.276	0.285	0.269	0.283	890,545.39	69,879,318.04
2/16/24	0.284	0.287	0.271	0.276	983,345.27	68,314,191.58
2/15/24	0.299	0.303	0.283	0.284	907,369.17	70,262,084.83
2/14/24	0.301	0.309	0.29	0.299	815,014.99	74,003,373.38
2/13/24	0.327	0.327	0.299	0.301	1,144,331.43	74,322,571.18
2/12/24	0.316	0.33	0.3	0.327	957,791.54	80,829,018.35
2/11/24	0.302	0.329	0.298	0.316	1,296,111.54	78,080,411.27
2/10/24	0.305	0.314	0.298	0.302	969,327.49	74,638,264.09
2/9/24	0.303	0.319	0.289	0.305	1,689,497.3	75,326,110.44
2/8/24	0.336	0.348	0.303	0.303	1,649,584.65	74,932,767.8
2/7/24	0.29	0.36	0.289	0.336	8,430,794.81	83,120,428.85
2/6/24	0.232	0.3	0.228	0.29	2,807,523.35	71,637,932.58
2/5/24	0.256	0.256	0.229	0.231	1,115,430.78	57,228,674.5
2/4/24	0.273	0.275	0.251	0.255	1,033,228.42	62,921,491.57
2/3/24	0.279	0.283	0.27	0.274	802,933.26	67,719,858.91
2/2/24	0.303	0.315	0.279	0.279	1,046,406.65	68,980,914.68
2/1/24	0.274	0.304	0.261	0.303	2,168,483.69	75,021,447.55
1/31/24	0.301	0.303	0.269	0.274	1,066,925.13	67,683,062.44
1/30/24	0.327	0.33	0.297	0.302	1,195,556.44	74,587,225.17
1/29/24	0.286	0.337	0.282	0.327	2,611,945.91	80,936,669.4
1/28/24	0.305	0.306	0.284	0.286	1,238,981.53	70,741,507.13
1/27/24	0.306	0.333	0.264	0.305	3,735,814.95	75,317,555.76

Similar Coins