Aleph Zero Historical Data

AZERO Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.426
-0.06%
$ 125.6 million $ 553,929
Aug 3, 2024 $ 0.426
-1.37%
$ 125.44 million $ 411,534
Aug 2, 2024 $ 0.432
-16.52%
$ 127.14 million $ 751,538
Aug 1, 2024 $ 0.518
+7.46%
$ 152.27 million $ 1.2 million
Jul 31, 2024 $ 0.482
+31.03%
$ 141.66 million $ 3.01 million
Jul 30, 2024 $ 0.368
-10.45%
$ 108.13 million $ 867,900
Jul 29, 2024 $ 0.41
-2.98%
$ 120.71 million $ 412,179
Jul 28, 2024 $ 0.423
-1.99%
$ 124.38 million $ 442,088
Jul 27, 2024 $ 0.432
-1.22%
$ 126.87 million $ 600,889
Jul 26, 2024 $ 0.437
+1.90%
$ 128.4 million $ 587,957
Jul 25, 2024 $ 0.429
-3.18%
$ 125.98 million $ 684,495
Jul 24, 2024 $ 0.443
+0.72%
$ 129.47 million $ 775,678
Jul 23, 2024 $ 0.44
-3.39%
$ 128.51 million $ 740,454
Jul 22, 2024 $ 0.455
+5.10%
$ 132.98 million $ 1.21 million
Jul 21, 2024 $ 0.433
+2.32%
$ 126.48 million $ 918,972
Jul 20, 2024 $ 0.423
-2.52%
$ 123.57 million $ 1.14 million
Jul 19, 2024 $ 0.434
+0.94%
$ 124.39 million $ 964,139
Jul 18, 2024 $ 0.43
-8.19%
$ 123.19 million $ 1.31 million
Jul 17, 2024 $ 0.469
-1.50%
$ 134.14 million $ 859,671
Jul 16, 2024 $ 0.476
-0.24%
$ 136.16 million $ 901,305
Jul 15, 2024 $ 0.477
+2.07%
$ 136.45 million $ 1.19 million
Jul 14, 2024 $ 0.467
-2.85%
$ 133.62 million $ 1.03 million
Jul 13, 2024 $ 0.481
+0.22%
$ 137.51 million $ 810,017
Jul 12, 2024 $ 0.48
-1.28%
$ 137.17 million $ 941,537
Jul 11, 2024 $ 0.486
-0.48%
$ 138.91 million $ 985,351
Jul 10, 2024 $ 0.488
+1.54%
$ 139.49 million $ 971,802
Jul 9, 2024 $ 0.481
-0.14%
$ 137.31 million $ 1.2 million
Jul 8, 2024 $ 0.481
-0.07%
$ 137.47 million $ 916,934
Jul 7, 2024 $ 0.482
-3.95%
$ 137.53 million $ 627,400
Jul 6, 2024 $ 0.502
+5.13%
$ 143.14 million $ 744,596
Jul 5, 2024 $ 0.477
-6.22%
$ 136.11 million $ 1.65 million
Jul 4, 2024 $ 0.509
-5.12%
$ 145.1 million $ 1.31 million
Jul 3, 2024 $ 0.536
-2.31%
$ 153.01 million $ 1.33 million
Jul 2, 2024 $ 0.549
-2.77%
$ 156.63 million $ 1.19 million
Jul 1, 2024 $ 0.565
+1.27%
$ 160.99 million $ 1.3 million
Jun 30, 2024 $ 0.558
+1.03%
$ 158.99 million $ 806,769
Jun 29, 2024 $ 0.552
-6.95%
$ 157.08 million $ 921,419
Jun 28, 2024 $ 0.593
-1.98%
$ 168.83 million $ 1.23 million
Jun 27, 2024 $ 0.605
+5.66%
$ 172.23 million $ 1.34 million
Jun 26, 2024 $ 0.572
-3.81%
$ 162.88 million $ 1.01 million
Jun 25, 2024 $ 0.595
+1.78%
$ 169.32 million $ 940,825
Jun 24, 2024 $ 0.585
-4.82%
$ 166.36 million $ 1.32 million
Jun 23, 2024 $ 0.614
-7.25%
$ 174.78 million $ 1.05 million
Jun 22, 2024 $ 0.662
+14.03%
$ 188.06 million $ 1.62 million
Jun 21, 2024 $ 0.581
-0.06%
$ 164.98 million $ 1.23 million
Jun 20, 2024 $ 0.581
+7.74%
$ 165.12 million $ 1.44 million
Jun 19, 2024 $ 0.54
+4.47%
$ 153.22 million $ 1.25 million
Jun 18, 2024 $ 0.516
-3.99%
$ 146.68 million $ 1.34 million
Jun 17, 2024 $ 0.538
-5.40%
$ 152.72 million $ 1.31 million
Jun 16, 2024 $ 0.568
+1.17%
$ 161.43 million $ 762,186