Aleph Zero Historical Data

AZERO Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.768
-2.05%
$ 187.5 million $ 886,343
Oct 8, 2023 $ 0.785
-1.30%
$ 191.43 million $ 665,168
Oct 7, 2023 $ 0.795
-1.59%
$ 194.01 million $ 677,839
Oct 6, 2023 $ 0.808
+1.01%
$ 197.1 million $ 1.26 million
Oct 5, 2023 $ 0.8
-1.14%
$ 195.07 million $ 701,403
Oct 4, 2023 $ 0.809
+1.02%
$ 197.16 million $ 724,661
Oct 3, 2023 $ 0.801
-1.49%
$ 195.2 million $ 856,691
Oct 2, 2023 $ 0.813
-1.33%
$ 198.08 million $ 1.24 million
Oct 1, 2023 $ 0.824
+1.79%
$ 200.61 million $ 843,231
Sep 30, 2023 $ 0.809
+0.63%
$ 196.9 million $ 799,207
Sep 29, 2023 $ 0.804
+1.32%
$ 195.61 million $ 740,596
Sep 28, 2023 $ 0.793
+1.05%
$ 193.01 million $ 1.1 million
Sep 27, 2023 $ 0.781
+0.02%
$ 189.89 million $ 900,795
Sep 26, 2023 $ 0.781
-2.18%
$ 189.91 million $ 738,252
Sep 25, 2023 $ 0.798
-5.50%
$ 193.72 million $ 1.38 million
Sep 24, 2023 $ 0.845
-2.92%
$ 204.93 million $ 632,327
Sep 23, 2023 $ 0.87
+1.04%
$ 210.9 million $ 585,223
Sep 22, 2023 $ 0.86
+0.61%
$ 208.58 million $ 809,420
Sep 21, 2023 $ 0.855
-4.16%
$ 206.96 million $ 949,838
Sep 20, 2023 $ 0.893
+7.64%
$ 215.94 million $ 2.55 million
Sep 19, 2023 $ 0.829
+2.92%
$ 200.49 million $ 1.14 million
Sep 18, 2023 $ 0.806
+6.40%
$ 194.9 million $ 2.36 million
Sep 17, 2023 $ 0.758
-1.60%
$ 183.08 million $ 548,456
Sep 16, 2023 $ 0.77
-1.15%
$ 185.94 million $ 752,126
Sep 15, 2023 $ 0.779
+0.26%
$ 188.1 million $ 620,006
Sep 14, 2023 $ 0.777
+1.56%
$ 187.54 million $ 924,123
Sep 13, 2023 $ 0.765
-2.20%
$ 184.62 million $ 743,088
Sep 12, 2023 $ 0.782
+3.05%
$ 188.73 million $ 1.2 million
Sep 11, 2023 $ 0.759
-2.86%
$ 182.85 million $ 736,096
Sep 10, 2023 $ 0.782
+0.69%
$ 188.16 million $ 624,819
Sep 9, 2023 $ 0.777
-1.58%
$ 186.85 million $ 756,486
Sep 8, 2023 $ 0.789
-2.62%
$ 189.77 million $ 772,671
Sep 7, 2023 $ 0.81
+6.09%
$ 194.23 million $ 1.82 million
Sep 6, 2023 $ 0.764
-0.02%
$ 183.1 million $ 832,841
Sep 5, 2023 $ 0.764
-2.34%
$ 183.1 million $ 990,291
Sep 4, 2023 $ 0.782
-0.06%
$ 187.44 million $ 724,888
Sep 3, 2023 $ 0.783
-0.82%
$ 187.73 million $ 551,387
Sep 2, 2023 $ 0.789
-0.50%
$ 189.09 million $ 617,657
Sep 1, 2023 $ 0.793
-0.24%
$ 189.84 million $ 1.01 million
Aug 31, 2023 $ 0.794
-2.40%
$ 190.13 million $ 933,727
Aug 30, 2023 $ 0.814
-1.59%
$ 194.76 million $ 823,180
Aug 29, 2023 $ 0.826
-0.98%
$ 197.5 million $ 1.44 million
Aug 28, 2023 $ 0.833
+0.01%
$ 199.28 million $ 823,970
Aug 27, 2023 $ 0.833
-0.57%
$ 199.17 million $ 545,610
Aug 26, 2023 $ 0.838
+1.39%
$ 200.14 million $ 533,603
Aug 25, 2023 $ 0.826
-1.46%
$ 197.34 million $ 925,735
Aug 24, 2023 $ 0.838
-0.55%
$ 200.15 million $ 790,321
Aug 23, 2023 $ 0.843
+1.64%
$ 201.22 million $ 745,928
Aug 22, 2023 $ 0.829
-2.94%
$ 197.89 million $ 921,735
Aug 21, 2023 $ 0.854
+1.00%
$ 203.8 million $ 1.71 million