CurrencyBeacon logo}}

Crypto Rate Dashboard

Aleph.im Price Chart

ALEPH/USD
$0.017833
3.58%

ALEPH Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-08-20 $0.25600691 $0.31034943 $0.25471464 $0.27310268 $1.20M
2021-08-19 $0.21285451 $0.2582439 $0.2122579 $0.25579017 $843,750.16
2021-08-18 $0.22630523 $0.2265855 $0.20716565 $0.21257306 $465,850.38
2021-08-17 $0.212593 $0.2551115 $0.21238659 $0.22656054 $698,585.26
2021-08-16 $0.1891965 $0.22816075 $0.1878347 $0.21266962 $697,516.37
2021-08-15 $0.181343 $0.19072667 $0.17748065 $0.189962 $364,796.61
2021-08-14 $0.1823 $0.18623064 $0.1739485 $0.181721 $349,123.00
2021-08-13 $0.1889666 $0.1926995 $0.1815545 $0.1822 $379,515.98
2021-08-12 $0.2051082 $0.20563379 $0.1870495 $0.18818497 $302,357.74
2021-08-11 $0.1874005 $0.2080566 $0.18595 $0.20713388 $412,271.53
2021-08-10 $0.18393569 $0.1902975 $0.1788 $0.186445 $317,825.03
2021-08-09 $0.18081368 $0.18693167 $0.1745451 $0.1829675 $309,985.47
2021-08-08 $0.1781998 $0.18780132 $0.174696 $0.18066641 $370,796.73
2021-08-07 $0.17331444 $0.18476022 $0.170488 $0.17723525 $387,429.28
2021-08-06 $0.159059 $0.1757994 $0.1586135 $0.17338427 $378,441.89
2021-08-05 $0.158243 $0.160392 $0.152408 $0.1588075 $382,170.13
2021-08-04 $0.1465135 $0.1598285 $0.144639 $0.158051 $332,023.14
2021-08-03 $0.15617153 $0.16798678 $0.1464635 $0.1464635 $356,211.44
2021-08-02 $0.13847468 $0.16820271 $0.13792597 $0.1558592 $427,572.72
2021-08-01 $0.13696986 $0.14649129 $0.13665905 $0.13822173 $409,881.71
2021-07-31 $0.141602 $0.1420205 $0.13370473 $0.13676924 $376,660.46
2021-07-30 $0.137 $0.1421 $0.1352 $0.14163 $233,736.26
2021-07-29 $0.1379 $0.13935 $0.136 $0.137 $155,607.74
2021-07-28 $0.1398 $0.14171843 $0.13534081 $0.13785 $187,435.46
2021-07-27 $0.1374 $0.141704 $0.1367 $0.13979524 $155,779.05
2021-07-26 $0.131344 $0.14595153 $0.1311025 $0.1372 $170,127.92
2021-07-25 $0.1291 $0.1368 $0.1290972 $0.1321625 $170,786.36
2021-07-24 $0.12892083 $0.13125 $0.1275 $0.12885 $140,850.32
2021-07-23 $0.12802743 $0.13329196 $0.1268 $0.12845 $141,050.35
2021-07-22 $0.1281 $0.13036058 $0.12506207 $0.12947347 $122,105.28