Aleph Zero Historical Data

AZERO Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 1.45
+3.26%
$ 361.91 million $ 1.98 million
Nov 27, 2023 $ 1.41
-0.39%
$ 350.33 million $ 3.87 million
Nov 26, 2023 $ 1.41
+1.61%
$ 351.57 million $ 2.08 million
Nov 25, 2023 $ 1.39
+2.65%
$ 345.54 million $ 2.09 million
Nov 24, 2023 $ 1.35
+0.02%
$ 336.63 million $ 2.59 million
Nov 23, 2023 $ 1.35
-6.44%
$ 336.65 million $ 2.47 million
Nov 22, 2023 $ 1.45
+11.51%
$ 359.82 million $ 2.77 million
Nov 21, 2023 $ 1.3
-10.52%
$ 322.69 million $ 3.94 million
Nov 20, 2023 $ 1.45
+5.06%
$ 360.28 million $ 4.35 million
Nov 19, 2023 $ 1.38
+3.33%
$ 342.91 million $ 2.62 million
Nov 18, 2023 $ 1.34
-2.86%
$ 331.84 million $ 2.39 million
Nov 17, 2023 $ 1.37
+1.08%
$ 341.13 million $ 3.09 million
Nov 16, 2023 $ 1.36
-1.12%
$ 337.45 million $ 4.35 million
Nov 15, 2023 $ 1.37
+10.47%
$ 340.77 million $ 4.98 million
Nov 14, 2023 $ 1.24
+3.58%
$ 307.96 million $ 4.35 million
Nov 13, 2023 $ 1.2
+5.29%
$ 297.32 million $ 4.07 million
Nov 12, 2023 $ 1.14
+2.61%
$ 282.35 million $ 1.98 million
Nov 11, 2023 $ 1.11
+1.94%
$ 275.13 million $ 2.85 million
Nov 10, 2023 $ 1.09
-2.42%
$ 269.74 million $ 2.51 million
Nov 9, 2023 $ 1.12
-0.96%
$ 276.12 million $ 3.39 million
Nov 8, 2023 $ 1.13
+0.33%
$ 278.9 million $ 1.87 million
Nov 7, 2023 $ 1.12
+2.42%
$ 277.63 million $ 2.19 million
Nov 6, 2023 $ 1.1
+6.21%
$ 270.63 million $ 3.89 million
Nov 5, 2023 $ 1.03
+2.04%
$ 254.54 million $ 2.96 million
Nov 4, 2023 $ 1.01
+9.63%
$ 249.44 million $ 2.11 million
Nov 3, 2023 $ 0.923
-2.37%
$ 227.62 million $ 3.42 million
Nov 2, 2023 $ 0.947
+6.80%
$ 233.3 million $ 2.35 million
Nov 1, 2023 $ 0.886
+6.63%
$ 218.21 million $ 2.31 million
Oct 31, 2023 $ 0.83
-1.25%
$ 204.38 million $ 2.86 million
Oct 30, 2023 $ 0.841
-0.94%
$ 206.99 million $ 1.1 million
Oct 29, 2023 $ 0.849
+2.44%
$ 208.85 million $ 1.22 million
Oct 28, 2023 $ 0.829
+3.85%
$ 203.82 million $ 1.05 million
Oct 27, 2023 $ 0.798
-1.94%
$ 196.24 million $ 936,608
Oct 26, 2023 $ 0.814
+0.85%
$ 200.03 million $ 1.6 million
Oct 25, 2023 $ 0.807
-0.46%
$ 198.31 million $ 1.45 million
Oct 24, 2023 $ 0.811
+2.25%
$ 199.2 million $ 2.4 million
Oct 23, 2023 $ 0.791
+6.20%
$ 194.24 million $ 1.68 million
Oct 22, 2023 $ 0.745
-1.11%
$ 182.86 million $ 782,201
Oct 21, 2023 $ 0.754
+2.23%
$ 184.84 million $ 940,730
Oct 20, 2023 $ 0.737
+1.93%
$ 180.75 million $ 929,904
Oct 19, 2023 $ 0.723
-0.66%
$ 177.29 million $ 702,538
Oct 18, 2023 $ 0.728
-2.53%
$ 178.43 million $ 901,528
Oct 17, 2023 $ 0.747
-0.04%
$ 183.01 million $ 510,834
Oct 16, 2023 $ 0.748
+1.37%
$ 183.02 million $ 766,808
Oct 15, 2023 $ 0.738
-0.14%
$ 180.51 million $ 452,174
Oct 14, 2023 $ 0.739
-0.62%
$ 180.71 million $ 616,304
Oct 13, 2023 $ 0.743
+0.27%
$ 181.82 million $ 732,703
Oct 12, 2023 $ 0.742
-0.63%
$ 181.3 million $ 769,204
Oct 11, 2023 $ 0.746
-3.23%
$ 182.36 million $ 968,762
Oct 10, 2023 $ 0.772
+0.44%
$ 188.51 million $ 775,996