ALEPH Historical USD Price
Daily close · Aug 18, 2020 → Aug 20, 2021Daily price history
Jul 22, 2021 → Aug 20, 2021| 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 |