ALEPH Coin Values ALEPH
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-04-25 | $0.0000000 | $2.06 | $2.06 | $0.0000000 |
2021-04-26 | $0.0000000 | $2.17 | $2.17 | $0.0000000 |
2021-04-27 | $0.0000000 | $2.33 | $2.34 | $0.0000000 |
2021-04-28 | $0.0000000 | $2.47 | $2.47 | $0.0000000 |
2021-04-29 | $0.0000000 | $2.53 | $2.53 | $0.0000000 |
2021-04-30 | $0.0000000 | $2.53 | $2.55 | $0.0000000 |
2021-05-01 | $0.0000000 | $2.55 | $2.56 | $0.0000000 |
2021-05-02 | $0.0000000 | $2.70 | $2.72 | $0.0000000 |
2021-05-03 | $0.0000000 | $2.74 | $2.74 | $0.0000000 |
2021-05-04 | $0.0000000 | $3.10 | $3.18 | $0.0000000 |
2021-05-05 | $0.0000000 | $3.02 | $3.03 | $0.0000000 |
2021-05-07 | $0.0000000 | $3.21 | $3.22 | $0.0000000 |
2021-05-08 | $0.0000000 | $3.20 | $3.22 | $0.0000000 |
2021-05-09 | $0.0000000 | $3.56 | $3.60 | $0.0000000 |
2021-05-10 | $0.0000000 | $3.60 | $3.62 | $0.0000000 |
2021-05-11 | $0.0000000 | $3.63 | $3.64 | $0.0000000 |
2021-05-12 | $0.0000000 | $3.85 | $3.86 | $0.0000000 |
2021-05-13 | $0.0000000 | $3.46 | $3.51 | $0.0000000 |
2021-05-14 | $0.0000000 | $3.49 | $3.50 | $0.0000000 |
2021-05-15 | $0.0000000 | $3.80 | $3.80 | $0.0000000 |
2021-05-16 | $0.0000000 | $3.42 | $3.43 | $0.0000000 |
2021-05-17 | $0.0000000 | $3.25 | $3.30 | $0.0000000 |
2021-05-18 | $0.0000000 | $3.07 | $3.07 | $0.0000000 |
2021-05-19 | $0.0000000 | $3.15 | $3.15 | $0.0000000 |
2021-05-20 | $0.0000000 | $2.30 | $2.33 | $0.0000000 |
2021-05-21 | $0.0000000 | $2.59 | $2.60 | $0.0000000 |
2021-05-22 | $0.0000000 | $2.21 | $2.26 | $0.0000000 |
2021-05-23 | $0.0000000 | $2.10 | $2.11 | $0.0000000 |
2021-05-24 | $0.0000000 | $1.99 | $1.99 | $0.0000000 |
2021-05-25 | $0.2164000 | $0.2171000 | $0.2328000 | $0.2052000 |
2021-05-26 | $0.2171000 | $0.2886000 | $0.3201000 | $0.2083000 |
2021-05-27 | $0.2886000 | $0.2981000 | $0.2998000 | $0.1917000 |
2021-05-28 | $0.2981000 | $0.2395000 | $0.2743000 | $0.2243000 |
2021-05-29 | $0.2395000 | $0.2119000 | $0.2310000 | $0.1921000 |
2021-05-30 | $0.2119000 | $0.2927000 | $0.3075000 | $0.1960000 |
2021-05-31 | $0.2927000 | $0.2947000 | $0.2947000 | $0.2902000 |
2021-06-01 | $0.4722000 | $0.3401000 | $0.4744000 | $0.2974000 |
2021-06-02 | $0.3401000 | $0.3827000 | $0.4257000 | $0.3329000 |
2021-06-03 | $0.3827000 | $0.3262000 | $0.4124000 | $0.3184000 |
2021-06-04 | $0.3262000 | $0.3019000 | $0.3224000 | $0.2917000 |
2021-06-05 | $0.3019000 | $0.2961000 | $0.3072000 | $0.2788000 |
2021-06-06 | $0.2961000 | $0.2749000 | $0.3072000 | $0.2676000 |
2021-06-07 | $0.2749000 | $0.2360000 | $0.2653000 | $0.2316000 |
2021-06-08 | $0.2360000 | $0.2236000 | $0.2743000 | $0.2090000 |
2021-06-09 | $0.2236000 | $0.2459000 | $0.2676000 | $0.2287000 |
2021-06-10 | $0.2459000 | $0.2247000 | $0.2358000 | $0.2130000 |
2021-06-11 | $0.2247000 | $0.2377000 | $0.2419000 | $0.2097000 |
2021-06-12 | $0.2386000 | $0.2313000 | $0.2467000 | $0.2287000 |
2021-06-13 | $0.2313000 | $0.2432000 | $0.2565000 | $0.2339000 |
2021-06-14 | $0.2432000 | $0.2435000 | $0.2536000 | $0.2373000 |
2021-06-15 | $0.2435000 | $0.2345000 | $0.2437000 | $0.2249000 |
2021-06-16 | $0.2345000 | $0.2268000 | $0.2292000 | $0.2159000 |
2021-06-17 | $0.2268000 | $0.2346000 | $0.2358000 | $0.2211000 |
2021-06-18 | $0.2346000 | $0.2267000 | $0.2292000 | $0.2162000 |
2021-06-19 | $0.2267000 | $0.2164000 | $0.2251000 | $0.2097000 |
2021-06-20 | $0.2164000 | $0.2111000 | $0.2293000 | $0.2078000 |
2021-06-21 | $0.2111000 | $0.1760000 | $0.1935000 | $0.1658000 |
2021-06-22 | $0.1760000 | $0.1890000 | $0.1933000 | $0.1657000 |
2021-06-23 | $0.1890000 | $0.1807000 | $0.1990000 | $0.1774000 |
2021-06-24 | $0.1807000 | $0.1788000 | $0.1892000 | $0.1715000 |
2021-06-25 | $0.1788000 | $0.1694000 | $0.1714000 | $0.1530000 |
2021-06-26 | $0.1694000 | $0.1494000 | $0.1714000 | $0.1441000 |
2021-06-27 | $0.1494000 | $0.1591000 | $0.1712000 | $0.1555000 |
2021-06-28 | $0.1591000 | $0.1527000 | $0.1698000 | $0.1479000 |
2021-06-29 | $0.1527000 | $0.1568000 | $0.1642000 | $0.1490000 |
2021-06-30 | $0.1568000 | $0.1536000 | $0.1739000 | $0.1514000 |
2021-07-01 | $0.1536000 | $0.1523000 | $0.1552000 | $0.1398000 |
2021-07-02 | $0.1523000 | $0.1559000 | $0.1647000 | $0.1524000 |
2021-07-03 | $0.1559000 | $0.1575000 | $0.1641000 | $0.1559000 |
2021-07-04 | $0.1575000 | $0.1605000 | $0.1689000 | $0.1547000 |
2021-07-05 | $0.1605000 | $0.1571000 | $0.1610000 | $0.1503000 |
2021-07-06 | $0.1571000 | $0.1633000 | $0.1702000 | $0.1552000 |
2021-07-07 | $0.1633000 | $0.1617000 | $0.1671000 | $0.1513000 |
2021-07-08 | $0.1617000 | $0.1540000 | $0.1602000 | $0.1437000 |
2021-07-09 | $0.1537000 | $0.1594000 | $0.1669000 | $0.1534000 |
2021-07-10 | $0.1594000 | $0.1627000 | $0.1644000 | $0.1536000 |
2021-07-11 | $0.1627000 | $0.1607000 | $0.1687000 | $0.1537000 |
2021-07-12 | $0.1607000 | $0.1547000 | $0.1602000 | $0.1472000 |
2021-07-13 | $0.1547000 | $0.1487000 | $0.1494000 | $0.1399000 |
2021-07-14 | $0.1487000 | $0.1446000 | $0.1575000 | $0.1408000 |
2021-07-15 | $0.1446000 | $0.1427000 | $0.1467000 | $0.1316000 |
2021-07-16 | $0.1427000 | $0.1406000 | $0.1427000 | $0.1308000 |
2021-07-17 | $0.1406000 | $0.1402000 | $0.1434000 | $0.1319000 |
2021-07-18 | $0.1402000 | $0.1362000 | $0.1400000 | $0.1321000 |
2021-07-19 | $0.1362000 | $0.1331000 | $0.1344000 | $0.1273000 |
2021-07-20 | $0.1331000 | $0.1285000 | $0.1420000 | $0.1258000 |
2021-07-21 | $0.1285000 | $0.1310000 | $0.1449000 | $0.1300000 |
2021-07-22 | $0.1311000 | $0.1298000 | $0.1353000 | $0.1274000 |
2021-07-23 | $0.1298000 | $0.1322000 | $0.1379000 | $0.1299000 |
2021-07-24 | $0.1322000 | $0.1318000 | $0.1362000 | $0.1281000 |
2021-07-25 | $0.1318000 | $0.1367000 | $0.1400000 | $0.1321000 |
2021-07-26 | $0.1367000 | $0.1346000 | $0.1437000 | $0.1277000 |
2021-07-27 | $0.1346000 | $0.1395000 | $0.1457000 | $0.1354000 |
2021-07-28 | $0.1395000 | $0.1348000 | $0.1415000 | $0.1307000 |
2021-07-29 | $0.1348000 | $0.1344000 | $0.1432000 | $0.1325000 |
2021-07-30 | $0.1344000 | $0.1389000 | $0.1424000 | $0.1320000 |
2021-07-31 | $0.1389000 | $0.1367000 | $0.1456000 | $0.1337000 |
2021-08-01 | $0.1367000 | $0.1379000 | $0.1424000 | $0.1292000 |
2021-08-02 | $0.1379000 | $0.1593000 | $0.1661000 | $0.1393000 |
2021-08-03 | $0.1593000 | $0.1529000 | $0.1705000 | $0.1494000 |
2021-08-04 | $0.1529000 | $0.1621000 | $0.1720000 | $0.1524000 |
2021-08-05 | $0.1621000 | $0.1658000 | $0.1730000 | $0.1527000 |
2021-08-06 | $0.1658000 | $0.1733000 | $0.1799000 | $0.1665000 |
2021-08-07 | $0.1733000 | $0.1835000 | $0.1974000 | $0.1729000 |
2021-08-08 | $0.1835000 | $0.1798000 | $0.1837000 | $0.1685000 |
2021-08-09 | $0.1798000 | $0.1874000 | $0.2007000 | $0.1815000 |
2021-08-10 | $0.1874000 | $0.1915000 | $0.1990000 | $0.1793000 |
2021-08-11 | $0.1915000 | $0.2042000 | $0.2084000 | $0.1817000 |
2021-08-12 | $0.1958000 | $0.1922000 | $0.1953000 | $0.1855000 |
2021-08-13 | $0.1922000 | $0.1802000 | $0.2148000 | $0.1748000 |
2021-08-14 | $0.1802000 | $0.1922000 | $0.1953000 | $0.1719000 |
2021-08-15 | $0.1921000 | $0.1978000 | $0.2016000 | $0.1704000 |
2021-08-16 | $0.1978000 | $0.2098000 | $0.2309000 | $0.1805000 |
2021-08-17 | $0.2098000 | $0.2246000 | $0.2385000 | $0.2007000 |
2021-08-18 | $0.2246000 | $0.2171000 | $0.2263000 | $0.2031000 |
2021-08-19 | $0.2171000 | $0.2537000 | $0.2715000 | $0.1173000 |
2021-08-20 | $0.2537000 | $0.2744000 | $0.3226000 | $0.2590000 |
2021-08-21 | $0.2744000 | $0.2712000 | $0.2747000 | $0.2701000 |
2021-08-22 | $0.2938000 | $0.2880000 | $0.3313000 | $0.2780000 |
2021-08-23 | $0.2880000 | $0.2946000 | $0.3015000 | $0.2752000 |
2021-08-24 | $0.2946000 | $0.2829000 | $0.2842000 | $0.2523000 |
2021-08-25 | $0.2829000 | $0.2869000 | $0.2905000 | $0.2610000 |
2021-08-26 | $0.2869000 | $0.2568000 | $0.2794000 | $0.2519000 |
2021-08-27 | $0.2568000 | $0.2841000 | $0.2949000 | $0.2629000 |
2021-08-28 | $0.2841000 | $0.3008000 | $0.3148000 | $0.2742000 |
2021-08-29 | $0.3008000 | $0.2940000 | $0.3145000 | $0.2817000 |
2021-08-30 | $0.2940000 | $0.2908000 | $0.3016000 | $0.2677000 |
2021-08-31 | $0.2908000 | $0.2698000 | $0.3131000 | $0.2639000 |
2021-09-01 | $0.2698000 | $0.2863000 | $0.3081000 | $0.2767000 |
2021-09-02 | $0.2863000 | $0.2687000 | $0.2838000 | $0.2646000 |
2021-09-03 | $0.2687000 | $0.2770000 | $0.2858000 | $0.2656000 |
2021-09-04 | $0.2770000 | $0.2680000 | $0.2796000 | $0.2612000 |
2021-09-05 | $0.2680000 | $0.2676000 | $0.2823000 | $0.2636000 |
2021-09-06 | $0.2676000 | $0.3673000 | $0.3776000 | $0.2652000 |
2021-09-07 | $0.3673000 | $0.2924000 | $0.3791000 | $0.2677000 |
2021-09-08 | $0.2924000 | $0.3243000 | $0.3243000 | $0.2825000 |
2021-09-09 | $0.3243000 | $0.3180000 | $0.3197000 | $0.2768000 |
2021-09-10 | $0.3180000 | $0.3431000 | $0.3431000 | $0.2981000 |
2021-09-11 | $0.3431000 | $0.3420000 | $0.3492000 | $0.3197000 |
2021-09-12 | $0.3420000 | $0.3424000 | $0.3425000 | $0.3410000 |
2021-09-18 | $0.4925000 | $0.4982000 | $0.5051000 | $0.4978000 |
2021-09-19 | $0.4982000 | $0.4684000 | $0.4827000 | $0.4684000 |
2021-09-20 | $0.4684000 | $0.4242000 | $0.4479000 | $0.4174000 |
2021-09-21 | $0.4242000 | $0.3414000 | $0.3947000 | $0.3414000 |
2021-09-22 | $0.3414000 | $0.3944000 | $0.4203000 | $0.3781000 |
2021-09-23 | $0.3944000 | $0.4281000 | $0.4281000 | $0.3804000 |
2021-09-24 | $0.4281000 | $0.3951000 | $0.4153000 | $0.3924000 |
2021-09-25 | $0.4025000 | $0.3845000 | $0.4079000 | $0.3830000 |
2021-09-26 | $0.3943000 | $0.3944000 | $0.4222000 | $0.3944000 |
2021-09-27 | $0.3944000 | $0.3610000 | $0.3768000 | $0.3496000 |
2021-09-28 | $0.3610000 | $0.3445000 | $0.3462000 | $0.3433000 |
2021-09-29 | $0.3445000 | $0.3427000 | $0.3498000 | $0.3381000 |
2021-09-30 | $0.3427000 | $0.3859000 | $0.3859000 | $0.3607000 |
2021-10-01 | $0.3859000 | $0.3920000 | $0.4257000 | $0.3916000 |
2021-10-02 | $0.3920000 | $0.4464000 | $0.4467000 | $0.3874000 |
2021-10-03 | $0.4464000 | $0.4757000 | $0.4757000 | $0.4429000 |
2021-10-04 | $0.4757000 | $0.4911000 | $0.4911000 | $0.4708000 |
2021-10-05 | $0.4911000 | $0.5267000 | $0.5383000 | $0.5039000 |
2021-10-06 | $0.5267000 | $0.6054000 | $0.6730000 | $0.5336000 |
2021-10-07 | $0.6054000 | $0.6753000 | $0.6753000 | $0.6075000 |
2021-10-08 | $0.6753000 | $0.6848000 | $0.6848000 | $0.6324000 |
2021-10-09 | $0.6848000 | $0.6912000 | $0.6948000 | $0.6883000 |
2021-10-10 | $0.6902000 | $0.6092000 | $0.6594000 | $0.6092000 |
2021-10-11 | $0.6092000 | $0.6036000 | $0.6319000 | $0.6004000 |
2021-10-12 | $0.5764000 | $0.5509000 | $0.5920000 | $0.5450000 |
2021-10-13 | $0.5945000 | $0.5595000 | $0.6144000 | $0.5595000 |
2021-10-14 | $0.5595000 | $0.5050000 | $0.5876000 | $0.5050000 |
2021-10-15 | $0.5054000 | $0.5156000 | $0.5156000 | $0.5156000 |
2021-10-16 | $0.5757000 | $0.5321000 | $0.5789000 | $0.5260000 |
2021-10-17 | $0.5105000 | $0.5174000 | $0.5178000 | $0.5128000 |
2021-10-18 | $0.5174000 | $0.5098000 | $0.5290000 | $0.5039000 |
2021-10-19 | $0.5098000 | $0.5789000 | $0.5820000 | $0.5277000 |
2021-10-20 | $0.5789000 | $0.5519000 | $0.6215000 | $0.5519000 |
2021-10-21 | $0.5519000 | $0.5091000 | $0.6098000 | $0.5066000 |
2021-10-22 | $0.5091000 | $0.5318000 | $0.5398000 | $0.4750000 |
2021-10-23 | $0.5318000 | $0.5203000 | $0.6099000 | $0.5165000 |
2021-10-24 | $0.5203000 | $0.4992000 | $0.5213000 | $0.4821000 |
2021-10-25 | $0.4992000 | $0.4748000 | $0.5208000 | $0.4398000 |
2021-10-26 | $0.4748000 | $0.4555000 | $0.5051000 | $0.4361000 |
2021-10-27 | $0.4555000 | $0.4251000 | $0.4520000 | $0.4061000 |
2021-10-28 | $0.4219000 | $0.4344000 | $0.4846000 | $0.4175000 |
2021-10-29 | $0.4344000 | $0.4479000 | $0.4819000 | $0.4301000 |
2021-10-30 | $0.4479000 | $0.4540000 | $0.4782000 | $0.4231000 |
2021-10-31 | $0.4540000 | $0.5011000 | $0.5079000 | $0.4236000 |
2021-11-01 | $0.5011000 | $0.4902000 | $0.5347000 | $0.4457000 |
2021-11-02 | $0.4902000 | $0.4983000 | $0.5003000 | $0.4863000 |
2021-11-03 | $0.5264000 | $0.5267000 | $0.5953000 | $0.5208000 |
2021-11-04 | $0.5267000 | $0.5263000 | $0.5975000 | $0.4941000 |
2021-11-05 | $0.5263000 | $0.5058000 | $0.5264000 | $0.4995000 |
2021-11-06 | $0.5058000 | $0.4910000 | $0.5182000 | $0.4847000 |
2021-11-07 | $0.4910000 | $0.5596000 | $0.6178000 | $0.4922000 |
2021-11-08 | $0.5596000 | $0.5590000 | $0.6057000 | $0.5436000 |
2021-11-09 | $0.5590000 | $0.6843000 | $0.6890000 | $0.5395000 |
2021-11-10 | $0.6843000 | $0.7959000 | $0.8047000 | $0.6310000 |
2021-11-11 | $0.7959000 | $0.8071000 | $0.8170000 | $0.7561000 |
2021-11-12 | $0.8071000 | $0.6746000 | $0.8250000 | $0.6574000 |
2021-11-13 | $0.6746000 | $0.6639000 | $0.6792000 | $0.6485000 |
2021-11-14 | $0.6639000 | $0.6307000 | $0.6733000 | $0.6307000 |
2021-11-15 | $0.6307000 | $0.6176000 | $0.6477000 | $0.6003000 |
2021-11-16 | $0.6176000 | $0.5949000 | $0.6294000 | $0.5688000 |
2021-11-17 | $0.5949000 | $0.5916000 | $0.6190000 | $0.5898000 |
2021-11-18 | $0.5916000 | $0.5751000 | $0.5914000 | $0.5452000 |
2021-11-19 | $0.5777000 | $0.5899000 | $0.6320000 | $0.5731000 |
2021-11-20 | $0.5899000 | $0.6535000 | $0.7180000 | $0.6058000 |
2021-11-21 | $0.6535000 | $0.6410000 | $0.6474000 | $0.6218000 |
2021-11-22 | $0.6410000 | $0.6083000 | $0.6316000 | $0.5821000 |
2021-11-23 | $0.6083000 | $0.5991000 | $0.6551000 | $0.5822000 |
2021-11-24 | $0.5991000 | $0.5979000 | $0.6068000 | $0.5770000 |
2021-11-25 | $0.6030000 | $0.6177000 | $0.6325000 | $0.5908000 |
2021-11-26 | $0.6177000 | $0.6278000 | $0.6332000 | $0.6156000 |
2021-11-27 | $0.5672000 | $0.5753000 | $0.5753000 | $0.5753000 |
2021-11-28 | $0.5753000 | $0.6030000 | $0.6030000 | $0.6030000 |
2021-11-29 | $0.6278000 | $0.5852000 | $0.6278000 | $0.5680000 |
2021-11-30 | $0.6241000 | $0.6249000 | $0.6252000 | $0.6228000 |
Paar | Vahetus |
---|---|
ALEPH/USDT | fatbtc |
ALEPH/ETH | gateio |
ALEPH/USDT | gateio |
ALEPH/ETH | idex |
ALEPH/USDT | kucoin |
ALEPH/WETH | sushiswap |
ALEPH/ETH | switcheo |
ALEPH/WETH | uniswapv2 |
Aleph.im was built for Decentralized Finance, dedicated to providing secure storage and computing to dApps on all blockchains. Aleph.im messages signed using any of the underlying chain addresses are accepted instantly on the network. Those messages can come from a wide source range, including IoT devices, decentralized applications and trusted data providers (a dApp can handle multiple providers for a decentralized data sourcing).
Sorry, detailed technology about Aleph.im is not currently available
Sorry, detailed features about Aleph.im is not currently available