Aleph Zero Historical Data

AZERO Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.772
-0.91%
$ 204.37 million $ 2.18 million
Apr 25, 2024 $ 0.779
-0.99%
$ 206.17 million $ 2.14 million
Apr 24, 2024 $ 0.787
-0.38%
$ 208.17 million $ 2.39 million
Apr 23, 2024 $ 0.79
-1.84%
$ 208.89 million $ 2.36 million
Apr 22, 2024 $ 0.805
-1.03%
$ 212.66 million $ 2.18 million
Apr 21, 2024 $ 0.813
-2.39%
$ 214.86 million $ 2.2 million
Apr 20, 2024 $ 0.833
+4.24%
$ 220.05 million $ 2.36 million
Apr 19, 2024 $ 0.799
+0.25%
$ 211.04 million $ 2.41 million
Apr 18, 2024 $ 0.797
+1.11%
$ 210.25 million $ 2.36 million
Apr 17, 2024 $ 0.788
-4.76%
$ 207.94 million $ 2.3 million
Apr 16, 2024 $ 0.828
-0.97%
$ 218.33 million $ 2.24 million
Apr 15, 2024 $ 0.836
-0.42%
$ 220.44 million $ 2.49 million
Apr 14, 2024 $ 0.839
-4.02%
$ 221.28 million $ 2.68 million
Apr 13, 2024 $ 0.875
+0.94%
$ 230.2 million $ 2.83 million
Apr 12, 2024 $ 0.866
-7.12%
$ 228.06 million $ 3.94 million
Apr 11, 2024 $ 0.933
-3.62%
$ 245.55 million $ 2.44 million
Apr 10, 2024 $ 0.968
+1.49%
$ 254.71 million $ 2.39 million
Apr 9, 2024 $ 0.954
-3.34%
$ 250.9 million $ 2.96 million
Apr 8, 2024 $ 0.989
-2.20%
$ 260.12 million $ 2.74 million
Apr 7, 2024 $ 1.01
+0.53%
$ 265.99 million $ 2.32 million
Apr 6, 2024 $ 1.01
-2.60%
$ 264.49 million $ 1.92 million
Apr 5, 2024 $ 1.03
+4.05%
$ 271.46 million $ 3.05 million
Apr 4, 2024 $ 0.993
-0.86%
$ 260.83 million $ 2.3 million
Apr 3, 2024 $ 1
+0.74%
$ 262.99 million $ 2.12 million
Apr 2, 2024 $ 0.994
-2.15%
$ 260.98 million $ 2.27 million
Apr 1, 2024 $ 1.02
-3.86%
$ 266.53 million $ 2.36 million
Mar 31, 2024 $ 1.06
+2.14%
$ 277.2 million $ 2.68 million
Mar 30, 2024 $ 1.03
-1.85%
$ 271.31 million $ 1.92 million
Mar 29, 2024 $ 1.05
-7.73%
$ 276.24 million $ 2.18 million
Mar 28, 2024 $ 1.14
+11.44%
$ 299.39 million $ 3.8 million
Mar 27, 2024 $ 1.03
-4.53%
$ 268.36 million $ 3.97 million
Mar 26, 2024 $ 1.07
-5.42%
$ 281.08 million $ 5.09 million
Mar 25, 2024 $ 1.14
+1.15%
$ 297.17 million $ 4.25 million
Mar 24, 2024 $ 1.12
+3.46%
$ 293.81 million $ 3.79 million
Mar 23, 2024 $ 1.09
+0.80%
$ 284.05 million $ 2.6 million
Mar 22, 2024 $ 1.08
-2.98%
$ 281.7 million $ 2.74 million
Mar 21, 2024 $ 1.11
-6.15%
$ 290.63 million $ 2.25 million
Mar 20, 2024 $ 1.18
+5.48%
$ 309.58 million $ 2.92 million
Mar 19, 2024 $ 1.12
-1.74%
$ 293.22 million $ 3.76 million
Mar 18, 2024 $ 1.14
-1.07%
$ 298.25 million $ 3.29 million
Mar 17, 2024 $ 1.16
-3.23%
$ 302.02 million $ 4.01 million
Mar 16, 2024 $ 1.2
-4.36%
$ 312.19 million $ 3 million
Mar 15, 2024 $ 1.25
-8.26%
$ 326.12 million $ 5.34 million
Mar 14, 2024 $ 1.37
-9.91%
$ 355.72 million $ 5.32 million
Mar 13, 2024 $ 1.52
+1.25%
$ 395.36 million $ 3.89 million
Mar 12, 2024 $ 1.5
-2.29%
$ 390.31 million $ 3.5 million
Mar 11, 2024 $ 1.54
+3.38%
$ 399.51 million $ 3.97 million
Mar 10, 2024 $ 1.49
-3.28%
$ 386.42 million $ 4.07 million
Mar 9, 2024 $ 1.54
-4.85%
$ 399.34 million $ 3.41 million
Mar 8, 2024 $ 1.61
+2.59%
$ 419.64 million $ 4.47 million