Aleph Cloud
ALEPH
Rank #1740
$0.0506
Updated 9 days ago
Market Cap
$9.43M
24h Volume
$420.69K
Avg Volume (6m)
$729.06K
24h High/Low
$0.0556
$0.0505
$0.0505
Price Chart
Categories & Chains
Categories
FTX Holdings
Ethereum Ecosystem
Alameda Research Portfolio
Avalanche Ecosystem
BNB Chain Ecosystem
Base Ecosystem
Infrastructure
Artificial Intelligence (AI)
DePIN
Storage
Chains
Ethereum
0x27702a26126e0b3...
Avalanche
0xc0fbc4967259786...
Base
0xc0fbc4967259786...
Binance Smart Chain
0x82d2f8e02afb160...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0506 | $0.0556 | $0.0505 | $0.0506 | $420.69K | $9.43M |
| Nov 10, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $404.86K | $9.98M |
| Nov 9, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $275.83K | $9.45M |
| Nov 8, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $399.86K | $9.88M |
| Nov 7, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $191.73K | $9.05M |
| Nov 6, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $223.31K | $9.30M |
| Nov 5, 2025 | $0.0480 | $0.0480 | $0.0480 | $0.0480 | $338.60K | $8.95M |
| Nov 4, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $292.53K | $9.53M |
| Nov 3, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $131.07K | $10.45M |
| Nov 2, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $219.97K | $10.69M |
| Nov 1, 2025 | $0.0557 | $0.0557 | $0.0557 | $0.0557 | $242.78K | $10.38M |
| Oct 31, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $417.17K | $10.68M |
| Oct 30, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $4.12M | $11.28M |
| Oct 29, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $20.55M | $10.01M |
| Oct 28, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $359.30K | $10.19M |
| Oct 27, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $281.84K | $11.42M |
| Oct 26, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $154.93K | $10.70M |
| Oct 25, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $133.70K | $10.55M |
| Oct 24, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $539.75K | $10.68M |
| Oct 23, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $1.29M | $11.02M |
| Oct 22, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $5.57M | $13.65M |
| Oct 21, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $203.30K | $9.71M |
| Oct 20, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $178.11K | $9.66M |
| Oct 19, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $166.74K | $9.68M |
| Oct 18, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $212.35K | $9.54M |
| Oct 17, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $170.71K | $9.87M |
| Oct 16, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $171.49K | $10.17M |
| Oct 15, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $198.77K | $10.61M |
| Oct 14, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $229.57K | $10.87M |
| Oct 13, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $309.00K | $10.89M |
| Oct 12, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $242.12K | $10.11M |
| Oct 11, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $326.34K | $10.39M |
| Oct 10, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $310.68K | $11.97M |
| Oct 9, 2025 | $0.0687 | $0.0687 | $0.0687 | $0.0687 | $172.31K | $12.81M |
| Oct 8, 2025 | $0.0679 | $0.0679 | $0.0679 | $0.0679 | $330.71K | $12.66M |
| Oct 7, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $171.19K | $13.33M |
| Oct 6, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $156.43K | $12.98M |
| Oct 5, 2025 | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $204.98K | $13.40M |
| Oct 4, 2025 | $0.0708 | $0.0708 | $0.0708 | $0.0708 | $235.62K | $13.19M |
| Oct 3, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $256.02K | $13.37M |
| Oct 2, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $293.01K | $12.75M |
| Oct 1, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $378.87K | $12.62M |
| Sep 30, 2025 | $0.0704 | $0.0704 | $0.0704 | $0.0704 | $257.57K | $12.97M |
| Sep 29, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $175.51K | $12.82M |
| Sep 28, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $139.89K | $13.01M |
| Sep 27, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $245.39K | $13.06M |
| Sep 26, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $215.60K | $12.99M |
| Sep 25, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $141.49K | $13.40M |
| Sep 24, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $166.81K | $13.37M |
| Sep 23, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $181.66K | $13.54M |
| Sep 22, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $181.78K | $13.77M |
| Sep 21, 2025 | $0.0774 | $0.0774 | $0.0774 | $0.0774 | $154.35K | $14.42M |
| Sep 20, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $186.36K | $14.57M |
| Sep 19, 2025 | $0.0786 | $0.0786 | $0.0786 | $0.0786 | $224.09K | $14.65M |
| Sep 18, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $304.88K | $14.87M |
| Sep 17, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $168.66K | $14.10M |
| Sep 16, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $221.76K | $14.06M |
| Sep 15, 2025 | $0.0786 | $0.0786 | $0.0786 | $0.0786 | $705.75K | $14.65M |
| Sep 14, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $662.90K | $15.68M |
| Sep 13, 2025 | $0.0749 | $0.0749 | $0.0749 | $0.0749 | $228.69K | $13.97M |
| Sep 12, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $220.36K | $13.61M |
| Sep 11, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $279.12K | $13.52M |
| Sep 10, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $241.52K | $13.50M |
| Sep 9, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $258.62K | $13.62M |
| Sep 8, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $600.15K | $14.29M |
| Sep 7, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $245.15K | $13.44M |
| Sep 6, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $662.13K | $14.20M |
| Sep 5, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $237.55K | $13.22M |
| Sep 4, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $511.65K | $13.48M |
| Sep 3, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $232.05K | $13.77M |
| Sep 2, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $611.95K | $13.22M |
| Sep 1, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $1.03M | $13.85M |
| Aug 31, 2025 | $0.0799 | $0.0799 | $0.0799 | $0.0799 | $3.95M | $14.90M |
| Aug 30, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $2.65M | $18.09M |
| Aug 29, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $195.88K | $13.40M |
| Aug 28, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $259.11K | $13.72M |
| Aug 27, 2025 | $0.0728 | $0.0728 | $0.0728 | $0.0728 | $230.44K | $13.59M |
| Aug 26, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $229.79K | $13.52M |
| Aug 25, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $585.71K | $14.05M |
| Aug 24, 2025 | $0.0747 | $0.0747 | $0.0747 | $0.0747 | $181.90K | $13.93M |
| Aug 23, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $269.22K | $13.86M |
| Aug 22, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $209.69K | $13.13M |
| Aug 21, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $219.62K | $13.74M |
| Aug 20, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $266.53K | $13.18M |
| Aug 19, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $205.13K | $13.66M |
| Aug 18, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $377.47K | $14.19M |
| Aug 17, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $247.89K | $14.36M |
| Aug 16, 2025 | $0.0756 | $0.0756 | $0.0756 | $0.0756 | $247.26K | $14.09M |
| Aug 15, 2025 | $0.0774 | $0.0774 | $0.0774 | $0.0774 | $303.43K | $14.38M |
| Aug 14, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $283.10K | $15.07M |
| Aug 13, 2025 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $251.07K | $15.08M |
| Aug 12, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $252.14K | $14.36M |
| Aug 11, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $222.73K | $15.02M |
| Aug 10, 2025 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $650.02K | $15.07M |
| Aug 9, 2025 | $0.0793 | $0.0793 | $0.0793 | $0.0793 | $362.88K | $14.75M |
| Aug 8, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $273.33K | $14.23M |
| Aug 7, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $370.72K | $13.94M |
| Aug 6, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $354.17K | $14.08M |
| Aug 5, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $583.62K | $14.54M |
| Aug 4, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $507.02K | $14.41M |
| Aug 3, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $1.04M | $14.72M |
| Aug 2, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $5.41M | $15.56M |
| Aug 1, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $1.92M | $15.85M |
| Jul 31, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $380.62K | $13.40M |
| Jul 30, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $445.71K | $13.54M |
| Jul 29, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $363.27K | $14.12M |
| Jul 28, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $418.12K | $14.70M |
| Jul 27, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $459.32K | $14.62M |
| Jul 26, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $386.04K | $14.67M |
| Jul 25, 2025 | $0.0769 | $0.0769 | $0.0769 | $0.0769 | $437.62K | $14.35M |
| Jul 24, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $453.77K | $15.10M |
| Jul 23, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $686.23K | $16.18M |
| Jul 22, 2025 | $0.0888 | $0.0888 | $0.0888 | $0.0888 | $522.61K | $16.57M |
| Jul 21, 2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $830.34K | $16.78M |
| Jul 20, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $650.15K | $17.30M |
| Jul 19, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $1.02M | $18.03M |
| Jul 18, 2025 | $0.0954 | $0.0954 | $0.0954 | $0.0954 | $1.79M | $17.79M |
| Jul 17, 2025 | $0.0889 | $0.0889 | $0.0889 | $0.0889 | $1.23M | $16.61M |
| Jul 16, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $1.24M | $15.72M |
| Jul 15, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $3.38M | $16.83M |
| Jul 14, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $5.95M | $17.43M |
| Jul 13, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $728.68K | $13.47M |
| Jul 12, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $1.12M | $13.16M |
| Jul 11, 2025 | $0.0694 | $0.0694 | $0.0694 | $0.0694 | $862.71K | $12.85M |
| Jul 10, 2025 | $0.0668 | $0.0668 | $0.0668 | $0.0668 | $574.16K | $12.46M |
| Jul 9, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $680.35K | $11.97M |
| Jul 8, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $521.49K | $11.31M |
| Jul 7, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $597.20K | $11.28M |
| Jul 6, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $1.04M | $11.38M |
| Jul 5, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $352.10K | $10.79M |
| Jul 4, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $738.65K | $10.96M |
| Jul 3, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $3.08M | $11.86M |
| Jul 2, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $375.30K | $10.11M |
| Jul 1, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $512.44K | $10.56M |
| Jun 30, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $702.53K | $11.96M |
| Jun 29, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $3.07M | $13.03M |
| Jun 28, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $1.92M | $10.97M |
| Jun 27, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $1.09M | $10.02M |
| Jun 26, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $232.54K | $9.38M |
| Jun 25, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $252.00K | $9.53M |
| Jun 24, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $384.51K | $9.41M |
| Jun 23, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $324.31K | $8.97M |
| Jun 22, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $413.95K | $9.26M |
| Jun 21, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $432.18K | $9.35M |
| Jun 20, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $337.40K | $9.75M |
| Jun 19, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $282.18K | $9.31M |
| Jun 18, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $328.97K | $9.29M |
| Jun 17, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $312.55K | $10.13M |
| Jun 16, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $273.34K | $9.93M |
| Jun 15, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $321.09K | $9.95M |
| Jun 14, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $439.08K | $9.88M |
| Jun 13, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $301.41K | $10.54M |
| Jun 12, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $387.84K | $10.71M |
| Jun 11, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $415.29K | $11.05M |
| Jun 10, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $322.09K | $11.14M |
| Jun 9, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $316.30K | $10.72M |
| Jun 8, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $378.28K | $10.88M |
| Jun 7, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $343.68K | $10.63M |
| Jun 6, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $1.28M | $10.61M |
| Jun 5, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $599.63K | $10.96M |
| Jun 4, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $351.60K | $10.85M |
| Jun 3, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $319.90K | $10.67M |
| Jun 2, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $398.00K | $11.05M |
| Jun 1, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $1.21M | $10.97M |
| May 31, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $552.82K | $10.89M |
| May 30, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $439.29K | $11.66M |
| May 29, 2025 | $0.0665 | $0.0665 | $0.0665 | $0.0665 | $525.45K | $12.40M |
| May 28, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $499.72K | $12.70M |
| May 27, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $418.46K | $13.02M |
| May 26, 2025 | $0.0662 | $0.0662 | $0.0662 | $0.0662 | $377.41K | $12.33M |
| May 25, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $276.44K | $12.31M |
| May 24, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $292.45K | $12.48M |
| May 23, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $346.65K | $12.85M |
| May 22, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $303.47K | $12.57M |
| May 21, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $196.87K | $12.02M |
| May 20, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $235.36K | $12.38M |