Aleph Zero Historical Data

AZERO Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.317
-2.39%
$ 96.41 million $ 1.5 million
Nov 11, 2024 $ 0.325
-4.67%
$ 98.78 million $ 1.47 million
Nov 10, 2024 $ 0.341
+3.96%
$ 103.62 million $ 1.29 million
Nov 9, 2024 $ 0.328
-4.76%
$ 99.64 million $ 618,838
Nov 8, 2024 $ 0.345
-2.54%
$ 104.59 million $ 564,760
Nov 7, 2024 $ 0.353
+4.13%
$ 107.28 million $ 907,306
Nov 6, 2024 $ 0.339
+7.37%
$ 102.99 million $ 918,526
Nov 5, 2024 $ 0.316
+4.60%
$ 95.9 million $ 572,524
Nov 4, 2024 $ 0.302
-5.45%
$ 91.66 million $ 904,451
Nov 3, 2024 $ 0.32
-0.10%
$ 96.91 million $ 563,001
Nov 2, 2024 $ 0.32
-3.99%
$ 96.98 million $ 468,982
Nov 1, 2024 $ 0.333
-1.73%
$ 100.92 million $ 575,322
Oct 31, 2024 $ 0.339
-3.50%
$ 102.69 million $ 699,141
Oct 30, 2024 $ 0.352
-3.33%
$ 106.41 million $ 783,129
Oct 29, 2024 $ 0.364
+0.76%
$ 110.08 million $ 948,104
Oct 28, 2024 $ 0.361
-0.55%
$ 109.21 million $ 487,497
Oct 27, 2024 $ 0.363
+0.14%
$ 109.82 million $ 385,333
Oct 26, 2024 $ 0.362
-0.10%
$ 109.57 million $ 492,940
Oct 25, 2024 $ 0.363
-2.65%
$ 109.62 million $ 431,682
Oct 24, 2024 $ 0.372
-0.33%
$ 112.6 million $ 541,861
Oct 23, 2024 $ 0.374
-3.81%
$ 112.95 million $ 663,954
Oct 22, 2024 $ 0.389
-3.85%
$ 117.49 million $ 449,705
Oct 21, 2024 $ 0.404
+2.71%
$ 122.12 million $ 1.67 million
Oct 20, 2024 $ 0.393
-0.09%
$ 118.91 million $ 476,731
Oct 19, 2024 $ 0.394
-1.80%
$ 118.97 million $ 367,009
Oct 18, 2024 $ 0.401
+0.37%
$ 121.12 million $ 563,921
Oct 17, 2024 $ 0.4
+5.46%
$ 120.64 million $ 721,993
Oct 16, 2024 $ 0.379
-0.80%
$ 114.48 million $ 620,997
Oct 15, 2024 $ 0.382
-1.46%
$ 115.32 million $ 861,959
Oct 14, 2024 $ 0.388
+7.72%
$ 117.02 million $ 988,202
Oct 13, 2024 $ 0.36
-1.41%
$ 108.64 million $ 475,139
Oct 12, 2024 $ 0.365
-0.43%
$ 110 million $ 434,327
Oct 11, 2024 $ 0.367
+1.78%
$ 110.49 million $ 402,947
Oct 10, 2024 $ 0.36
-0.61%
$ 108.5 million $ 611,850
Oct 9, 2024 $ 0.363
-2.05%
$ 109.17 million $ 754,181
Oct 8, 2024 $ 0.37
-1.84%
$ 111.41 million $ 774,757
Oct 7, 2024 $ 0.377
-1.24%
$ 113.22 million $ 1.02 million
Oct 6, 2024 $ 0.382
-2.96%
$ 114.62 million $ 772,741
Oct 5, 2024 $ 0.393
-0.75%
$ 118.08 million $ 688,052
Oct 4, 2024 $ 0.396
+0.64%
$ 118.88 million $ 789,954
Oct 3, 2024 $ 0.394
-3.11%
$ 118.14 million $ 854,405
Oct 2, 2024 $ 0.407
+0.79%
$ 121.9 million $ 1.1 million
Oct 1, 2024 $ 0.403
-4.57%
$ 120.91 million $ 1.42 million
Sep 30, 2024 $ 0.422
+2.40%
$ 126.53 million $ 1.42 million
Sep 29, 2024 $ 0.412
-2.27%
$ 123.56 million $ 1.05 million
Sep 28, 2024 $ 0.422
+1.56%
$ 126.39 million $ 1.46 million
Sep 27, 2024 $ 0.416
+9.29%
$ 124.42 million $ 1.75 million
Sep 26, 2024 $ 0.38
+0.79%
$ 113.8 million $ 1.35 million
Sep 25, 2024 $ 0.377
-0.24%
$ 112.88 million $ 960,022
Sep 24, 2024 $ 0.378
-2.49%
$ 113.12 million $ 1.66 million