Aleph Zero Historical Data

AZERO Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 1.13
+0.91%
$ 227.73 million $ 3.17 million
May 11, 2023 $ 1.12
-5.23%
$ 225.68 million $ 2.74 million
May 10, 2023 $ 1.18
+1.41%
$ 238.12 million $ 3.19 million
May 9, 2023 $ 1.17
+7.30%
$ 234.83 million $ 2.97 million
May 8, 2023 $ 1.09
-8.77%
$ 218.84 million $ 3.23 million
May 7, 2023 $ 1.19
-1.56%
$ 239.88 million $ 2.76 million
May 6, 2023 $ 1.21
-1.98%
$ 243.71 million $ 2.82 million
May 5, 2023 $ 1.24
+2.54%
$ 248.6 million $ 3.82 million
May 4, 2023 $ 1.2
-4.32%
$ 242.44 million $ 3.24 million
May 3, 2023 $ 1.26
+0.66%
$ 253.41 million $ 3.36 million
May 2, 2023 $ 1.25
-0.97%
$ 251.75 million $ 3.16 million
May 1, 2023 $ 1.26
-6.38%
$ 254.23 million $ 3.75 million
Apr 30, 2023 $ 1.35
+0.80%
$ 271.54 million $ 3.31 million
Apr 29, 2023 $ 1.34
-0.29%
$ 269.39 million $ 2.84 million
Apr 28, 2023 $ 1.34
-1.07%
$ 269.94 million $ 3.01 million
Apr 27, 2023 $ 1.36
+3.35%
$ 272.89 million $ 3.69 million
Apr 26, 2023 $ 1.31
-0.44%
$ 264.04 million $ 4.79 million
Apr 25, 2023 $ 1.32
+1.37%
$ 265.21 million $ 3.95 million
Apr 24, 2023 $ 1.3
-2.02%
$ 261.63 million $ 3.91 million
Apr 23, 2023 $ 1.33
-0.83%
$ 267.02 million $ 2.91 million
Apr 22, 2023 $ 1.34
+1.38%
$ 269.19 million $ 3.69 million
Apr 21, 2023 $ 1.32
-2.72%
$ 265.53 million $ 3.92 million
Apr 20, 2023 $ 1.36
-4.34%
$ 272.91 million $ 5.26 million
Apr 19, 2023 $ 1.42
-5.88%
$ 285.28 million $ 5.79 million
Apr 18, 2023 $ 1.51
-2.59%
$ 303.09 million $ 9.13 million
Apr 17, 2023 $ 1.55
+3.00%
$ 311.21 million $ 6.7 million
Apr 16, 2023 $ 1.5
+5.86%
$ 302.18 million $ 4.64 million
Apr 15, 2023 $ 1.42
-2.49%
$ 285.51 million $ 3.57 million
Apr 14, 2023 $ 1.45
+1.75%
$ 292.82 million $ 4.41 million
Apr 13, 2023 $ 1.43
+3.06%
$ 287.77 million $ 3.97 million
Apr 12, 2023 $ 1.39
-2.30%
$ 279.23 million $ 3.2 million
Apr 11, 2023 $ 1.42
+0.89%
$ 285.81 million $ 4.05 million
Apr 10, 2023 $ 1.41
+0.65%
$ 283.26 million $ 4.39 million
Apr 9, 2023 $ 1.4
+5.44%
$ 281.58 million $ 2.66 million
Apr 8, 2023 $ 1.33
-1.15%
$ 267.01 million $ 2.43 million
Apr 7, 2023 $ 1.34
-0.83%
$ 270.13 million $ 2.61 million
Apr 6, 2023 $ 1.35
-2.65%
$ 272.4 million $ 4.54 million
Apr 5, 2023 $ 1.39
-1.95%
$ 279.74 million $ 3.66 million
Apr 4, 2023 $ 1.42
+2.60%
$ 285.27 million $ 4.68 million
Apr 3, 2023 $ 1.38
-4.61%
$ 278.05 million $ 5.93 million
Apr 2, 2023 $ 1.45
-4.24%
$ 291.32 million $ 4.19 million
Apr 1, 2023 $ 1.51
-1.25%
$ 304.22 million $ 4.45 million
Mar 31, 2023 $ 1.53
+0.92%
$ 308.28 million $ 4.04 million
Mar 30, 2023 $ 1.52
-4.49%
$ 305.51 million $ 4.28 million
Mar 29, 2023 $ 1.59
+7.32%
$ 319.83 million $ 8.73 million
Mar 28, 2023 $ 1.48
+3.27%
$ 298.01 million $ 3.74 million
Mar 27, 2023 $ 1.43
-5.13%
$ 288.43 million $ 4.38 million
Mar 26, 2023 $ 1.51
+4.30%
$ 304.03 million $ 3.5 million
Mar 25, 2023 $ 1.45
+1.14%
$ 291.5 million $ 3.04 million
Mar 24, 2023 $ 1.43
-6.77%
$ 288.2 million $ 4.12 million