Aleph Zero Historical Data

AZERO Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.369
+6.11%
$ 113.81 million $ 802,784
Dec 31, 2024 $ 0.348
-0.87%
$ 107.25 million $ 1.07 million
Dec 30, 2024 $ 0.351
-1.79%
$ 108.19 million $ 1.37 million
Dec 29, 2024 $ 0.358
-9.28%
$ 110.16 million $ 1.34 million
Dec 28, 2024 $ 0.394
-3.24%
$ 121.42 million $ 910,029
Dec 27, 2024 $ 0.407
+1.25%
$ 125.49 million $ 943,675
Dec 26, 2024 $ 0.402
-7.20%
$ 123.94 million $ 986,063
Dec 25, 2024 $ 0.433
+0.30%
$ 133.55 million $ 826,261
Dec 24, 2024 $ 0.432
+1.96%
$ 133.17 million $ 1.02 million
Dec 23, 2024 $ 0.424
+4.43%
$ 130.61 million $ 1.31 million
Dec 22, 2024 $ 0.406
-3.83%
$ 125.07 million $ 1.16 million
Dec 21, 2024 $ 0.422
-0.88%
$ 130.04 million $ 1.85 million
Dec 20, 2024 $ 0.426
+0.42%
$ 131.2 million $ 2.04 million
Dec 19, 2024 $ 0.424
-8.55%
$ 130.65 million $ 2.27 million
Dec 18, 2024 $ 0.464
-9.06%
$ 142.86 million $ 1.79 million
Dec 17, 2024 $ 0.51
-3.62%
$ 157.07 million $ 1.55 million
Dec 16, 2024 $ 0.529
+12.52%
$ 162.96 million $ 5.38 million
Dec 15, 2024 $ 0.47
+6.98%
$ 144.76 million $ 1.71 million
Dec 14, 2024 $ 0.439
-4.89%
$ 135.29 million $ 1.37 million
Dec 13, 2024 $ 0.462
-4.66%
$ 142.18 million $ 2.05 million
Dec 12, 2024 $ 0.486
-4.40%
$ 149.74 million $ 2.98 million
Dec 11, 2024 $ 0.509
-1.06%
$ 156.59 million $ 1.72 million
Dec 10, 2024 $ 0.514
-1.53%
$ 158.31 million $ 1.63 million
Dec 9, 2024 $ 0.522
-11.41%
$ 160.7 million $ 1.95 million
Dec 8, 2024 $ 0.59
-3.18%
$ 181.41 million $ 1.47 million
Dec 7, 2024 $ 0.609
-5.35%
$ 187.32 million $ 851,711
Dec 6, 2024 $ 0.644
+6.24%
$ 197.86 million $ 984,042
Dec 5, 2024 $ 0.606
-6.52%
$ 186.11 million $ 2.1 million
Dec 4, 2024 $ 0.647
-0.76%
$ 198.76 million $ 2.27 million
Dec 3, 2024 $ 0.652
-0.20%
$ 200.27 million $ 2.17 million
Dec 2, 2024 $ 0.654
+6.30%
$ 200.64 million $ 3.25 million
Dec 1, 2024 $ 0.615
-11.82%
$ 188.67 million $ 2.68 million
Nov 30, 2024 $ 0.697
+35.67%
$ 213.83 million $ 4.86 million
Nov 29, 2024 $ 0.514
-6.66%
$ 157.61 million $ 1.82 million
Nov 28, 2024 $ 0.55
+17.91%
$ 168.56 million $ 3.22 million
Nov 27, 2024 $ 0.465
+18.48%
$ 142.36 million $ 2.15 million
Nov 26, 2024 $ 0.392
-4.86%
$ 119.96 million $ 2.65 million
Nov 25, 2024 $ 0.412
+10.77%
$ 126.09 million $ 1.69 million
Nov 24, 2024 $ 0.372
+5.76%
$ 113.83 million $ 1.84 million
Nov 23, 2024 $ 0.351
+9.06%
$ 107.59 million $ 1.7 million
Nov 22, 2024 $ 0.322
-0.52%
$ 98.63 million $ 1.17 million
Nov 21, 2024 $ 0.324
+0.56%
$ 99.07 million $ 987,949
Nov 20, 2024 $ 0.322
-2.85%
$ 98.52 million $ 1.18 million
Nov 19, 2024 $ 0.332
-12.24%
$ 101.01 million $ 1.82 million
Nov 18, 2024 $ 0.378
+25.06%
$ 115.04 million $ 1.73 million
Nov 17, 2024 $ 0.302
-6.68%
$ 91.96 million $ 1.27 million
Nov 16, 2024 $ 0.324
+9.65%
$ 98.5 million $ 1.66 million
Nov 15, 2024 $ 0.295
+6.63%
$ 89.8 million $ 1.24 million
Nov 14, 2024 $ 0.277
-7.34%
$ 84.18 million $ 1.91 million
Nov 13, 2024 $ 0.299
-5.87%
$ 90.75 million $ 1.19 million