Aleph Zero Historical Data

AZERO Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.846
-0.65%
$ 201.71 million $ 614,138
Aug 19, 2023 $ 0.852
+0.54%
$ 203.05 million $ 583,363
Aug 18, 2023 $ 0.848
+0.75%
$ 201.87 million $ 957,853
Aug 17, 2023 $ 0.841
+1.83%
$ 200.22 million $ 1.44 million
Aug 16, 2023 $ 0.826
-3.10%
$ 196.65 million $ 1.52 million
Aug 15, 2023 $ 0.852
-4.41%
$ 202.77 million $ 2.08 million
Aug 14, 2023 $ 0.892
-2.15%
$ 211.3 million $ 1.3 million
Aug 13, 2023 $ 0.912
-1.07%
$ 215.84 million $ 829,900
Aug 12, 2023 $ 0.921
-0.19%
$ 218.1 million $ 658,570
Aug 11, 2023 $ 0.923
+0.50%
$ 218.42 million $ 743,677
Aug 10, 2023 $ 0.919
-0.70%
$ 217.26 million $ 775,104
Aug 9, 2023 $ 0.925
-0.22%
$ 218.72 million $ 1.88 million
Aug 8, 2023 $ 0.927
+1.14%
$ 219.14 million $ 1.15 million
Aug 7, 2023 $ 0.917
-2.74%
$ 216.59 million $ 975,971
Aug 6, 2023 $ 0.941
+0.20%
$ 222.35 million $ 1.01 million
Aug 5, 2023 $ 0.939
+2.14%
$ 221.77 million $ 1.39 million
Aug 4, 2023 $ 0.919
+1.33%
$ 216.99 million $ 932,619
Aug 3, 2023 $ 0.907
+0.02%
$ 214.09 million $ 860,222
Aug 2, 2023 $ 0.907
-2.02%
$ 214.02 million $ 1.14 million
Aug 1, 2023 $ 0.926
+1.18%
$ 218.31 million $ 934,764
Jul 31, 2023 $ 0.915
-1.55%
$ 215.68 million $ 738,788
Jul 30, 2023 $ 0.93
-1.96%
$ 219.01 million $ 1.2 million
Jul 29, 2023 $ 0.948
+1.82%
$ 223.33 million $ 1.15 million
Jul 28, 2023 $ 0.931
+1.08%
$ 219.26 million $ 748,063
Jul 27, 2023 $ 0.921
-0.08%
$ 216.69 million $ 948,404
Jul 26, 2023 $ 0.923
+1.70%
$ 217.03 million $ 1.05 million
Jul 25, 2023 $ 0.907
+1.81%
$ 213.26 million $ 1.65 million
Jul 24, 2023 $ 0.891
-2.17%
$ 209.38 million $ 1.76 million
Jul 23, 2023 $ 0.911
-0.33%
$ 213.99 million $ 1.63 million
Jul 22, 2023 $ 0.914
-1.71%
$ 214.67 million $ 1.35 million
Jul 21, 2023 $ 0.93
+1.81%
$ 218.36 million $ 1.36 million
Jul 20, 2023 $ 0.913
+1.41%
$ 214.41 million $ 1.81 million
Jul 19, 2023 $ 0.901
+0.03%
$ 211.37 million $ 1.07 million
Jul 18, 2023 $ 0.901
-4.29%
$ 211.26 million $ 1.63 million
Jul 17, 2023 $ 0.941
-2.58%
$ 220.75 million $ 1.88 million
Jul 16, 2023 $ 0.966
-3.90%
$ 226.51 million $ 4.62 million
Jul 15, 2023 $ 1.01
+7.78%
$ 235.52 million $ 1.96 million
Jul 14, 2023 $ 0.933
-2.10%
$ 218.42 million $ 1.99 million
Jul 13, 2023 $ 0.952
+5.35%
$ 223 million $ 2.46 million
Jul 12, 2023 $ 0.904
+2.92%
$ 211.6 million $ 2.19 million
Jul 11, 2023 $ 0.878
+0.03%
$ 205.47 million $ 955,751
Jul 10, 2023 $ 0.877
-0.10%
$ 205.08 million $ 1.32 million
Jul 9, 2023 $ 0.878
+0.40%
$ 205.12 million $ 1.09 million
Jul 8, 2023 $ 0.874
+0.39%
$ 204.3 million $ 1.72 million
Jul 7, 2023 $ 0.872
+2.58%
$ 203.72 million $ 2 million
Jul 6, 2023 $ 0.849
-5.72%
$ 198.39 million $ 2.45 million
Jul 5, 2023 $ 0.901
+0.70%
$ 210.26 million $ 1.63 million
Jul 4, 2023 $ 0.893
-5.77%
$ 208.45 million $ 2.47 million
Jul 3, 2023 $ 0.948
-1.13%
$ 220.91 million $ 1.78 million
Jul 2, 2023 $ 0.958
-1.70%
$ 223.22 million $ 1.17 million