Aleph Zero Historical Data

AZERO Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.562
+2.46%
$ 159.23 million $ 811,322
Jun 14, 2024 $ 0.548
-3.40%
$ 155.4 million $ 1.86 million
Jun 13, 2024 $ 0.567
-7.69%
$ 160.82 million $ 1.25 million
Jun 12, 2024 $ 0.614
+5.39%
$ 174.13 million $ 1.59 million
Jun 11, 2024 $ 0.583
-6.00%
$ 165.21 million $ 2.4 million
Jun 10, 2024 $ 0.62
-2.39%
$ 175.75 million $ 1.8 million
Jun 9, 2024 $ 0.635
-6.58%
$ 179.98 million $ 2.11 million
Jun 8, 2024 $ 0.68
-2.66%
$ 192.74 million $ 1.15 million
Jun 7, 2024 $ 0.698
-2.60%
$ 197.7 million $ 1.51 million
Jun 6, 2024 $ 0.717
-3.67%
$ 203 million $ 1.35 million
Jun 5, 2024 $ 0.745
-2.29%
$ 210.74 million $ 2.55 million
Jun 4, 2024 $ 0.762
-1.45%
$ 215.61 million $ 1.41 million
Jun 3, 2024 $ 0.773
-2.94%
$ 207.13 million $ 1.21 million
Jun 2, 2024 $ 0.8
+2.12%
$ 214.28 million $ 1.22 million
Jun 1, 2024 $ 0.783
+1.70%
$ 209.77 million $ 1.04 million
May 31, 2024 $ 0.77
-0.12%
$ 206.18 million $ 949,619
May 30, 2024 $ 0.771
-4.10%
$ 206.21 million $ 1.39 million
May 29, 2024 $ 0.804
+0.32%
$ 215.11 million $ 1.26 million
May 28, 2024 $ 0.801
-1.10%
$ 214.23 million $ 1.29 million
May 27, 2024 $ 0.81
-1.86%
$ 216.55 million $ 1.89 million
May 26, 2024 $ 0.825
-3.18%
$ 220.59 million $ 1.02 million
May 25, 2024 $ 0.853
-3.78%
$ 227.78 million $ 932,720
May 24, 2024 $ 0.886
+2.94%
$ 236.66 million $ 1.09 million
May 23, 2024 $ 0.861
-5.22%
$ 229.84 million $ 1.4 million
May 22, 2024 $ 0.908
+2.52%
$ 242.4 million $ 1.29 million
May 21, 2024 $ 0.886
-6.99%
$ 236.3 million $ 2.42 million
May 20, 2024 $ 0.951
+6.40%
$ 253.77 million $ 2.89 million
May 19, 2024 $ 0.895
+1.20%
$ 238.63 million $ 1.2 million
May 18, 2024 $ 0.885
-0.02%
$ 235.93 million $ 968,854
May 17, 2024 $ 0.885
+8.85%
$ 235.86 million $ 941,060
May 16, 2024 $ 0.814
-3.23%
$ 216.92 million $ 1.05 million
May 15, 2024 $ 0.841
+8.45%
$ 224.05 million $ 1.72 million
May 14, 2024 $ 0.776
+0.44%
$ 206.54 million $ 1.26 million
May 13, 2024 $ 0.772
-5.12%
$ 205.5 million $ 1.19 million
May 12, 2024 $ 0.814
-7.10%
$ 216.6 million $ 1.24 million
May 11, 2024 $ 0.876
+0.36%
$ 233.06 million $ 1.13 million
May 10, 2024 $ 0.873
+0.46%
$ 232.18 million $ 1.16 million
May 9, 2024 $ 0.869
+7.19%
$ 231.04 million $ 1.05 million
May 8, 2024 $ 0.811
-12.18%
$ 215.47 million $ 2.23 million
May 7, 2024 $ 0.923
+14.35%
$ 245.14 million $ 3.7 million
May 6, 2024 $ 0.808
+5.74%
$ 214.39 million $ 2.25 million
May 5, 2024 $ 0.764
-3.13%
$ 202.76 million $ 1.29 million
May 4, 2024 $ 0.788
-0.20%
$ 209.23 million $ 875,146
May 3, 2024 $ 0.79
+4.85%
$ 209.59 million $ 1.18 million
May 2, 2024 $ 0.753
+2.32%
$ 199.83 million $ 1.57 million
May 1, 2024 $ 0.729
+2.49%
$ 195.02 million $ 2.73 million
Apr 30, 2024 $ 0.711
-4.21%
$ 188.33 million $ 2.87 million
Apr 29, 2024 $ 0.742
-2.98%
$ 196.61 million $ 1.84 million
Apr 28, 2024 $ 0.765
-0.41%
$ 202.65 million $ 1.87 million
Apr 27, 2024 $ 0.768
-0.50%
$ 203.42 million $ 1.75 million