ALEPH Coin Values ALEPH
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2023-05-01 | $0.0864 | $0.0830 | $0.0870 | $0.0807 |
2023-05-02 | $0.0830 | $0.0830 | $0.0830 | $0.0830 |
2023-05-05 | $0.0856 | $0.0885 | $0.0910 | $0.0844 |
2023-05-06 | $0.0885 | $0.0853 | $0.0899 | $0.0832 |
2023-05-07 | $0.0853 | $0.0853 | $0.0853 | $0.0853 |
2023-05-10 | $0.0848 | $0.0959 | $0.1045000 | $0.0817 |
2023-05-11 | $0.0959 | $0.0959 | $0.0959 | $0.0959 |
2023-05-13 | $0.0914 | $0.0838 | $0.0929 | $0.0800 |
2023-05-14 | $0.0838 | $0.0829 | $0.0838 | $0.0829 |
2023-05-16 | $0.0843 | $0.0826 | $0.0863 | $0.0815 |
2023-05-17 | $0.0826 | $0.0821 | $0.0850 | $0.0806 |
2023-05-18 | $0.0821 | $0.0822 | $0.0836 | $0.0808 |
2023-05-19 | $0.0822 | $0.0825 | $0.0849 | $0.0814 |
2023-05-20 | $0.0825 | $0.0826 | $0.0835 | $0.0809 |
2023-05-21 | $0.0826 | $0.0820 | $0.0832 | $0.0809 |
2023-05-22 | $0.0820 | $0.0814 | $0.0835 | $0.0805 |
2023-05-23 | $0.0814 | $0.0849 | $0.0859 | $0.0811 |
2023-05-24 | $0.0849 | $0.0812 | $0.0858 | $0.0804 |
2023-05-25 | $0.0832 | $0.0832 | $0.0832 | $0.0832 |
2023-05-26 | $0.0818 | $0.0827 | $0.0839 | $0.0813 |
2023-05-27 | $0.0827 | $0.0831 | $0.0857 | $0.0821 |
2023-05-28 | $0.0831 | $0.0856 | $0.0860 | $0.0816 |
2023-05-29 | $0.0856 | $0.0849 | $0.0866 | $0.0841 |
2023-05-30 | $0.0849 | $0.0851 | $0.0866 | $0.0842 |
2023-05-31 | $0.0851 | $0.0839 | $0.0859 | $0.0811 |
2023-06-01 | $0.0832 | $0.0823 | $0.0832 | $0.0822 |
2023-06-02 | $0.0834 | $0.0839 | $0.0856 | $0.0812 |
2023-06-03 | $0.0829 | $0.0829 | $0.0829 | $0.0829 |
2023-06-13 | $0.0744 | $0.0742 | $0.0751 | $0.0740 |
2023-06-14 | $0.0753 | $0.0748 | $0.0753 | $0.0748 |
2023-06-15 | $0.0725 | $0.0724 | $0.0728 | $0.0711 |
2023-06-16 | $0.0724 | $0.0737 | $0.0762 | $0.0720 |
2023-06-17 | $0.0737 | $0.0743 | $0.0754 | $0.0736 |
2023-06-18 | $0.0743 | $0.0739 | $0.0753 | $0.0739 |
2023-06-19 | $0.0739 | $0.0739 | $0.0739 | $0.0739 |
2023-06-20 | $0.0738 | $0.0760 | $0.0761 | $0.0729 |
2023-06-21 | $0.0768 | $0.0782 | $0.0783 | $0.0767 |
2023-06-22 | $0.0797 | $0.0784 | $0.0815 | $0.0784 |
2023-06-23 | $0.0784 | $0.0785 | $0.0802 | $0.0783 |
2023-06-24 | $0.0785 | $0.0776 | $0.0785 | $0.0776 |
2023-06-26 | $0.0779 | $0.0760 | $0.0784 | $0.0747 |
2023-06-27 | $0.0760 | $0.0775 | $0.0780 | $0.0759 |
2023-06-28 | $0.0764 | $0.0762 | $0.0764 | $0.0753 |
2023-06-29 | $0.0739 | $0.0742 | $0.0749 | $0.0732 |
2023-06-30 | $0.0748 | $0.0734 | $0.0748 | $0.0734 |
2023-07-01 | $0.0771 | $0.0766 | $0.0772 | $0.0758 |
2023-07-02 | $0.0766 | $0.0766 | $0.0766 | $0.0766 |
2023-07-06 | $0.0743 | $0.0734 | $0.0758 | $0.0734 |
2023-07-07 | $0.0734 | $0.0726 | $0.0746 | $0.0720 |
2023-07-08 | $0.0733 | $0.0734 | $0.0734 | $0.0728 |
2023-07-10 | $0.0707 | $0.0707 | $0.0711 | $0.0699 |
2023-07-11 | $0.0708 | $0.0708 | $0.0708 | $0.0708 |
2023-07-16 | $0.0690 | $0.0994000 | $0.1089000 | $0.0664 |
2023-07-17 | $0.0994000 | $0.0895 | $0.1163000 | $0.0878 |
2023-07-18 | $0.0895 | $0.0902 | $0.0904 | $0.0894 |
2023-07-19 | $0.0812 | $0.0795 | $0.0821 | $0.0787 |
2023-07-20 | $0.0795 | $0.0795 | $0.0795 | $0.0795 |
2023-07-21 | $0.0801 | $0.0796 | $0.0817 | $0.0791 |
2023-07-22 | $0.0796 | $0.0796 | $0.0796 | $0.0796 |
2023-07-23 | $0.0795 | $0.0804 | $0.0818 | $0.0788 |
2023-07-24 | $0.0804 | $0.0780 | $0.0820 | $0.0765 |
2023-07-25 | $0.0780 | $0.0778 | $0.0789 | $0.0765 |
2023-07-26 | $0.0778 | $0.0774 | $0.0778 | $0.0774 |
2023-07-27 | $0.0784 | $0.0787 | $0.0797 | $0.0782 |
2023-07-28 | $0.0787 | $0.0788 | $0.0788 | $0.0787 |
2023-07-29 | $0.0778 | $0.0778 | $0.0782 | $0.0777 |
2023-07-30 | $0.0778 | $0.0778 | $0.0778 | $0.0778 |
2023-08-04 | $0.0710 | $0.0722 | $0.0732 | $0.0701 |
2023-08-05 | $0.0722 | $0.1210000 | $0.1266000 | $0.0689 |
2023-08-06 | $0.1210000 | $0.1005000 | $0.1260000 | $0.0950 |
2023-08-07 | $0.1005000 | $0.0886 | $0.1009000 | $0.0852 |
2023-08-08 | $0.0886 | $0.0848 | $0.0897 | $0.0845 |
2023-08-09 | $0.0848 | $0.0825 | $0.0875 | $0.0813 |
2023-08-10 | $0.0825 | $0.0827 | $0.0860 | $0.0825 |
2023-08-11 | $0.0827 | $0.0843 | $0.0859 | $0.0825 |
2023-08-12 | $0.0843 | $0.0830 | $0.0850 | $0.0760 |
2023-08-13 | $0.0830 | $0.0810 | $0.0830 | $0.0804 |
2023-08-14 | $0.0810 | $0.0811 | $0.0815 | $0.0810 |
2023-08-15 | $0.0799 | $0.0817 | $0.0824 | $0.0791 |
2023-08-16 | $0.0817 | $0.0800 | $0.0831 | $0.0792 |
2023-08-17 | $0.0800 | $0.0800 | $0.0800 | $0.0800 |
2023-08-18 | $0.0789 | $0.0788 | $0.0803 | $0.0780 |
2023-08-19 | $0.0788 | $0.0784 | $0.0800 | $0.0784 |
2023-08-20 | $0.0784 | $0.0791 | $0.0806 | $0.0784 |
2023-08-21 | $0.0791 | $0.0796 | $0.0805 | $0.0785 |
2023-08-22 | $0.0796 | $0.0795 | $0.0832 | $0.0794 |
2023-08-23 | $0.0795 | $0.0773 | $0.0806 | $0.0773 |
2023-08-24 | $0.0773 | $0.0780 | $0.0780 | $0.0773 |
2023-08-25 | $0.0780 | $0.0766 | $0.0780 | $0.0761 |
2023-08-26 | $0.0766 | $0.0766 | $0.0766 | $0.0766 |
2023-08-30 | $0.0771 | $0.0763 | $0.0777 | $0.0763 |
2023-08-31 | $0.0770 | $0.0770 | $0.0770 | $0.0769 |
2023-09-01 | $0.0757 | $0.0750 | $0.0769 | $0.0750 |
2023-09-02 | $0.0748 | $0.0749 | $0.0749 | $0.0747 |
2023-09-04 | $0.0739 | $0.0735 | $0.0755 | $0.0728 |
2023-09-05 | $0.0737 | $0.0735 | $0.0737 | $0.0735 |
2023-09-11 | $0.0732 | $0.0709 | $0.0733 | $0.0706 |
2023-09-12 | $0.0714 | $0.0717 | $0.0717 | $0.0714 |
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