Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALEPHETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000087 | 0.00000700 | 8.75% | 0.000079 | 0.00009 | 0.000079 | 70.00 |
| May 30 2024 | 0.00008 | -0.00000500 | -5.92% | 0.000084 | 0.000084 | 0.000077 | 57.00 |
| May 29 2024 | 0.000085 | -0.00000018 | -0.21% | 0.000085 | 0.000086 | 0.000081 | 75.00 |
| May 28 2024 | 0.000085 | -0.00000027 | -0.32% | 0.000085 | 0.000089 | 0.000084 | 59.00 |
| May 27 2024 | 0.000085 | -0.00000300 | -3.42% | 0.000087 | 0.000088 | 0.000082 | 66.00 |
| May 26 2024 | 0.000088 | -0.00000700 | -7.39% | 0.000095 | 0.000096 | 0.000084 | 72.00 |
| May 25 2024 | 0.000095 | -0.00000500 | -5.04% | 0.000099 | 0.0001 | 0.000093 | 46.00 |
| May 24 2024 | 0.000099 | -0.00000400 | -3.89% | 0.000102 | 0.000104 | 0.000099 | 73.00 |
| May 23 2024 | 0.000103 | 0.00000200 | 1.98% | 0.000101 | 0.000104 | 0.000097 | 104.00 |
| May 22 2024 | 0.000101 | -0.00000400 | -3.79% | 0.000106 | 0.000155 | 0.000101 | 63.00 |
| May 21 2024 | 0.000106 | -0.00000400 | -3.65% | 0.000107 | 0.00011 | 0.000103 | 101.00 |
| May 20 2024 | 0.00011 | -0.00000300 | -2.67% | 0.000114 | 0.000117 | 0.000107 | 131.00 |
| May 19 2024 | 0.000113 | -0.00000600 | -5.07% | 0.000119 | 0.000124 | 0.000112 | 60.00 |
| May 18 2024 | 0.000118 | 0.00000600 | 5.34% | 0.000111 | 0.000118 | 0.000111 | 87.00 |
| May 17 2024 | 0.000112 | -0.00000300 | -2.61% | 0.000117 | 0.000117 | 0.000108 | 61.00 |
| May 16 2024 | 0.000115 | -0.00000300 | -2.55% | 0.000118 | 0.000121 | 0.000113 | 62.00 |
| May 15 2024 | 0.000118 | 0.00000300 | 2.61% | 0.000115 | 0.000124 | 0.000114 | 103.00 |
| May 14 2024 | 0.000115 | -0.00000400 | -3.37% | 0.000121 | 0.000122 | 0.000113 | 95.00 |
| May 13 2024 | 0.000119 | -0.00000400 | -3.25% | 0.000124 | 0.000124 | 0.000116 | 88.00 |
| May 12 2024 | 0.000123 | -0.00001 | -7.49% | 0.000134 | 0.000134 | 0.000121 | 123.00 |
| May 11 2024 | 0.000133 | 0.000014 | 11.68% | 0.000121 | 0.000139 | 0.000119 | 297.00 |
| May 10 2024 | 0.00012 | 0.00000100 | 0.84% | 0.000119 | 0.00012 | 0.000108 | 259.00 |
| May 09 2024 | 0.000118 | -0.00000700 | -5.58% | 0.000125 | 0.000146 | 0.000115 | 208.00 |
| May 08 2024 | 0.000126 | -0.00000300 | -2.33% | 0.000127 | 0.00013 | 0.000122 | 152.00 |
| May 07 2024 | 0.000129 | -0.00000093 | -0.72% | 0.000128 | 0.000134 | 0.000117 | 271.00 |
| May 06 2024 | 0.00013 | -0.00000600 | -4.41% | 0.000134 | 0.00014 | 0.000122 | 411.00 |
| May 05 2024 | 0.000136 | 0.000039 | 40.26% | 0.000094 | 0.000138 | 0.000093 | 535.00 |
| May 04 2024 | 0.000097 | -0.00000500 | -4.92% | 0.000102 | 0.000104 | 0.000093 | 108.00 |
| May 03 2024 | 0.000102 | 0.00000067 | 0.66% | 0.000103 | 0.000107 | 0.000097 | 221.00 |
| May 02 2024 | 0.000101 | 0.000019 | 23.06% | 0.000082 | 0.000102 | 0.000079 | 155.00 |
| May 01 2024 | 0.000082 | -0.00000400 | -4.62% | 0.000088 | 0.00009 | 0.000078 | 162.00 |
| Apr 30 2024 | 0.000087 | -0.000016 | -15.54% | 0.000103 | 0.000107 | 0.000083 | 258.00 |
| Apr 29 2024 | 0.000103 | 0.00001 | 10.75% | 0.000093 | 0.000109 | 0.000089 | 254.00 |
| Apr 28 2024 | 0.000093 | 0.000014 | 17.65% | 0.000081 | 0.000096 | 0.000081 | 115.00 |
| Apr 27 2024 | 0.000079 | -0.00000300 | -3.63% | 0.000083 | 0.000083 | 0.000078 | 39.00 |
| Apr 26 2024 | 0.000083 | 0.00000031 | 0.38% | 0.000082 | 0.00009 | 0.00008 | 157.00 |
| Apr 25 2024 | 0.000082 | 0.00000400 | 5.10% | 0.000077 | 0.000094 | 0.000077 | 208.00 |
| Apr 24 2024 | 0.000079 | -0.00000200 | -2.48% | 0.000079 | 0.000086 | 0.000068 | 225.00 |
| Apr 23 2024 | 0.000081 | 0.00000300 | 3.86% | 0.000081 | 0.000095 | 0.000075 | 330.00 |
| Apr 22 2024 | 0.000078 | 0.000015 | 24.02% | 0.000072 | 0.000092 | 0.000069 | 601.00 |
| Apr 21 2024 | 0.000062 | 0.000012 | 23.97% | 0.00005 | 0.000063 | 0.000048 | 68.00 |
| Apr 20 2024 | 0.00005 | 0.00000100 | 2.05% | 0.000048 | 0.00005 | 0.000047 | 18.00 |
| Apr 19 2024 | 0.000049 | -0.00000100 | -2.01% | 0.000051 | 0.000051 | 0.000047 | 30.00 |
| Apr 18 2024 | 0.00005 | -0.00000020 | -0.40% | 0.000051 | 0.000055 | 0.000048 | 59.00 |
| Apr 17 2024 | 0.00005 | -0.00000300 | -5.69% | 0.000052 | 0.000053 | 0.00005 | 18.00 |
| Apr 16 2024 | 0.000053 | -0.00000200 | -3.66% | 0.000056 | 0.000056 | 0.000047 | 86.00 |
| Apr 15 2024 | 0.000055 | -0.00000400 | -6.87% | 0.000057 | 0.000058 | 0.000054 | 52.00 |
| Apr 14 2024 | 0.000058 | -0.00000058 | -0.99% | 0.000057 | 0.00006 | 0.000055 | 79.00 |
| Apr 13 2024 | 0.000059 | -0.00000800 | -11.95% | 0.000068 | 0.000068 | 0.000056 | 118.00 |
| Apr 12 2024 | 0.000067 | -0.00000200 | -2.89% | 0.000068 | 0.000068 | 0.00006 | 94.00 |
| Apr 11 2024 | 0.000069 | -0.00000600 | -8.01% | 0.000074 | 0.000074 | 0.000065 | 124.00 |
| Apr 10 2024 | 0.000075 | -0.00000500 | -6.25% | 0.000078 | 0.000092 | 0.000068 | 328.00 |
| Apr 09 2024 | 0.00008 | 0.000026 | 48.48% | 0.000053 | 0.000094 | 0.000052 | 489.00 |
| Apr 08 2024 | 0.000054 | -0.00000600 | -10.05% | 0.000057 | 0.000062 | 0.000053 | 133.00 |
| Apr 07 2024 | 0.00006 | 0.00000300 | 5.30% | 0.000057 | 0.000066 | 0.000057 | 107.00 |
| Apr 06 2024 | 0.000057 | -0.00000500 | -8.11% | 0.000061 | 0.000063 | 0.000057 | 42.00 |
| Apr 05 2024 | 0.000062 | -0.00000500 | -7.45% | 0.000067 | 0.000067 | 0.000061 | 32.00 |
| Apr 04 2024 | 0.000067 | -0.00000400 | -5.65% | 0.000068 | 0.000072 | 0.000063 | 106.00 |
| Apr 03 2024 | 0.000071 | 0.00000400 | 5.98% | 0.000068 | 0.000073 | 0.000064 | 94.00 |
| Apr 02 2024 | 0.000067 | -0.00000400 | -5.61% | 0.000072 | 0.000074 | 0.000064 | 134.00 |
| Apr 01 2024 | 0.000071 | -0.00000200 | -2.74% | 0.000073 | 0.000074 | 0.000067 | 64.00 |
| Mar 31 2024 | 0.000073 | -0.00000300 | -3.95% | 0.000075 | 0.000076 | 0.000071 | 55.00 |
| Mar 30 2024 | 0.000076 | -0.00000300 | -3.81% | 0.000078 | 0.00008 | 0.000076 | 19.00 |
| Mar 29 2024 | 0.000079 | 0.00000100 | 1.29% | 0.000079 | 0.000081 | 0.000076 | 36.00 |
| Mar 28 2024 | 0.000077 | 0.00000019 | 0.25% | 0.000077 | 0.000078 | 0.000075 | 20.00 |
| Mar 27 2024 | 0.000077 | -0.00000400 | -4.94% | 0.000081 | 0.000083 | 0.000076 | 56.00 |
| Mar 26 2024 | 0.000081 | -0.000012 | -12.94% | 0.000092 | 0.000092 | 0.00008 | 69.00 |
| Mar 25 2024 | 0.000093 | 0.000014 | 17.70% | 0.000081 | 0.000093 | 0.000079 | 96.00 |
| Mar 24 2024 | 0.000079 | 0.00000400 | 5.32% | 0.000076 | 0.00008 | 0.000074 | 49.00 |
| Mar 23 2024 | 0.000075 | -0.00000400 | -5.07% | 0.000075 | 0.000079 | 0.000075 | 39.00 |
| Mar 22 2024 | 0.000079 | -0.00000800 | -9.26% | 0.000079 | 0.000083 | 0.000078 | 38.00 |
| Mar 21 2024 | 0.000086 | 0.00 | 0.00% | 0.000086 | 0.000086 | 0.000086 | 0.00 |
| Mar 20 2024 | 0.000086 | -0.00000100 | -1.14% | 0.000087 | 0.000088 | 0.000085 | 18.00 |
| Mar 19 2024 | 0.000088 | -0.00000500 | -5.42% | 0.000086 | 0.000095 | 0.000086 | 61.00 |
| Mar 18 2024 | 0.000092 | -0.00000200 | -2.13% | 0.000093 | 0.000099 | 0.000091 | 34.00 |
| Mar 17 2024 | 0.000094 | 0.00000400 | 4.45% | 0.000091 | 0.000094 | 0.000088 | 61.00 |
| Mar 16 2024 | 0.00009 | -0.00000500 | -5.25% | 0.000093 | 0.000099 | 0.000088 | 132.00 |
| Mar 15 2024 | 0.000095 | -0.00000600 | -5.95% | 0.000099 | 0.000101 | 0.000092 | 160.00 |
| Mar 14 2024 | 0.000101 | -0.00000400 | -3.83% | 0.000104 | 0.000107 | 0.000095 | 111.00 |
| Mar 13 2024 | 0.000104 | -0.00000200 | -1.87% | 0.000109 | 0.000109 | 0.000102 | 79.00 |
| Mar 12 2024 | 0.000107 | -0.00000500 | -4.49% | 0.000113 | 0.000116 | 0.000107 | 150.00 |
| Mar 11 2024 | 0.000111 | 0.000011 | 10.94% | 0.000098 | 0.000114 | 0.000098 | 206.00 |
| Mar 10 2024 | 0.000101 | 0.00000400 | 4.14% | 0.000099 | 0.000117 | 0.000097 | 219.00 |
| Mar 09 2024 | 0.000097 | 0.000011 | 12.81% | 0.000086 | 0.000098 | 0.000085 | 90.00 |
| Mar 08 2024 | 0.000086 | -0.000015 | -14.87% | 0.000103 | 0.000103 | 0.000083 | 155.00 |
| Mar 07 2024 | 0.000101 | 0.000011 | 12.21% | 0.00009 | 0.000103 | 0.000086 | 283.00 |
| Mar 06 2024 | 0.00009 | 0.00000400 | 4.66% | 0.000086 | 0.000094 | 0.000077 | 250.00 |
| Mar 05 2024 | 0.000086 | -0.00000700 | -7.56% | 0.000091 | 0.000092 | 0.000084 | 97.00 |
| Mar 04 2024 | 0.000093 | -0.000011 | -10.61% | 0.000101 | 0.000107 | 0.00009 | 223.00 |
| Mar 03 2024 | 0.000104 | 0.000011 | 11.82% | 0.000095 | 0.000104 | 0.00009 | 128.00 |
| Mar 02 2024 | 0.000093 | -0.00000500 | -5.10% | 0.000099 | 0.0001 | 0.000091 | 92.00 |
