Aleph Zero Historical Data

AZERO Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.192
-2.93%
$ 59.1 million $ 837,459
Feb 19, 2025 $ 0.198
+4.08%
$ 60.88 million $ 703,000
Feb 18, 2025 $ 0.19
-7.47%
$ 58.49 million $ 658,806
Feb 17, 2025 $ 0.205
-2.54%
$ 63.22 million $ 957,402
Feb 16, 2025 $ 0.211
+5.23%
$ 64.87 million $ 1.35 million
Feb 15, 2025 $ 0.2
-7.75%
$ 61.64 million $ 1.01 million
Feb 14, 2025 $ 0.217
+1.92%
$ 66.83 million $ 1.48 million
Feb 13, 2025 $ 0.213
-5.80%
$ 65.62 million $ 1.94 million
Feb 12, 2025 $ 0.226
+29.93%
$ 69.66 million $ 37.09 million
Feb 11, 2025 $ 0.174
+1.26%
$ 53.61 million $ 658,343
Feb 10, 2025 $ 0.172
-3.42%
$ 52.97 million $ 559,020
Feb 9, 2025 $ 0.178
-2.42%
$ 54.84 million $ 563,083
Feb 8, 2025 $ 0.182
-1.61%
$ 56.2 million $ 494,071
Feb 7, 2025 $ 0.185
+3.22%
$ 57.12 million $ 977,937
Feb 6, 2025 $ 0.18
-1.80%
$ 55.34 million $ 683,340
Feb 5, 2025 $ 0.183
-1.31%
$ 56.34 million $ 702,168
Feb 4, 2025 $ 0.185
-7.51%
$ 57.11 million $ 754,671
Feb 3, 2025 $ 0.2
+2.46%
$ 61.72 million $ 2.27 million
Feb 2, 2025 $ 0.196
-10.92%
$ 60.3 million $ 1.04 million
Feb 1, 2025 $ 0.22
-5.17%
$ 67.69 million $ 734,735
Jan 31, 2025 $ 0.232
+1.81%
$ 71.36 million $ 488,058
Jan 30, 2025 $ 0.228
-0.02%
$ 70.11 million $ 735,748
Jan 29, 2025 $ 0.228
+0.31%
$ 70.15 million $ 739,054
Jan 28, 2025 $ 0.227
-3.76%
$ 69.93 million $ 656,355
Jan 27, 2025 $ 0.236
-5.92%
$ 72.66 million $ 1.18 million
Jan 26, 2025 $ 0.251
+5.05%
$ 77.24 million $ 1 million
Jan 25, 2025 $ 0.239
-2.01%
$ 73.52 million $ 762,973
Jan 24, 2025 $ 0.244
-1.14%
$ 75.1 million $ 1.15 million
Jan 23, 2025 $ 0.247
-4.37%
$ 75.96 million $ 671,127
Jan 22, 2025 $ 0.258
+0.06%
$ 79.58 million $ 878,679
Jan 21, 2025 $ 0.258
-1.33%
$ 79.52 million $ 1.22 million
Jan 20, 2025 $ 0.262
-1.28%
$ 80.59 million $ 2.51 million
Jan 19, 2025 $ 0.265
-9.26%
$ 81.64 million $ 2.33 million
Jan 18, 2025 $ 0.292
-10.55%
$ 89.97 million $ 1.88 million
Jan 17, 2025 $ 0.326
+8.55%
$ 100.58 million $ 1.19 million
Jan 16, 2025 $ 0.301
-0.87%
$ 92.65 million $ 1.34 million
Jan 15, 2025 $ 0.303
+2.16%
$ 93.44 million $ 842,297
Jan 14, 2025 $ 0.297
+1.07%
$ 91.47 million $ 720,492
Jan 13, 2025 $ 0.294
-1.71%
$ 90.5 million $ 772,973
Jan 12, 2025 $ 0.299
-0.32%
$ 92.11 million $ 1.22 million
Jan 11, 2025 $ 0.3
-3.13%
$ 92.4 million $ 677,370
Jan 10, 2025 $ 0.31
+5.25%
$ 95.39 million $ 1.1 million
Jan 9, 2025 $ 0.294
-7.24%
$ 90.63 million $ 1.15 million
Jan 8, 2025 $ 0.317
-5.51%
$ 97.7 million $ 1.46 million
Jan 7, 2025 $ 0.336
-11.18%
$ 103.4 million $ 1.58 million
Jan 6, 2025 $ 0.378
-1.60%
$ 116.41 million $ 1.19 million
Jan 5, 2025 $ 0.384
-3.64%
$ 118.3 million $ 809,874
Jan 4, 2025 $ 0.398
+2.34%
$ 122.76 million $ 1.09 million
Jan 3, 2025 $ 0.39
+2.73%
$ 120.03 million $ 730,019
Jan 2, 2025 $ 0.379
+2.83%
$ 116.84 million $ 1.35 million