Aleph Zero Historical Data

AZERO Page 24
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 1.54
+0.84%
$ 309.14 million $ 5.11 million
Mar 22, 2023 $ 1.52
+7.15%
$ 306.55 million $ 7.98 million
Mar 21, 2023 $ 1.42
-0.06%
$ 286.14 million $ 5.02 million
Mar 20, 2023 $ 1.42
-4.24%
$ 286.29 million $ 4.34 million
Mar 19, 2023 $ 1.49
+3.43%
$ 299.09 million $ 3.84 million
Mar 18, 2023 $ 1.44
-4.28%
$ 289.22 million $ 3.06 million
Mar 17, 2023 $ 1.5
+3.75%
$ 301.88 million $ 3.65 million
Mar 16, 2023 $ 1.45
+2.93%
$ 291.22 million $ 1.95 million
Mar 15, 2023 $ 1.41
-4.56%
$ 282.84 million $ 3.07 million
Mar 14, 2023 $ 1.47
+5.08%
$ 296.27 million $ 3.66 million
Mar 13, 2023 $ 1.4
+8.42%
$ 282.16 million $ 5.47 million
Mar 12, 2023 $ 1.29
+5.47%
$ 260.28 million $ 4.07 million
Mar 11, 2023 $ 1.23
-2.33%
$ 246.8 million $ 3.96 million
Mar 10, 2023 $ 1.25
+0.85%
$ 252.59 million $ 4.64 million
Mar 9, 2023 $ 1.24
-5.89%
$ 250.5 million $ 4.3 million
Mar 8, 2023 $ 1.32
-4.66%
$ 266.25 million $ 3.37 million
Mar 7, 2023 $ 1.39
-3.32%
$ 279.28 million $ 3.65 million
Mar 6, 2023 $ 1.44
-0.48%
$ 288.89 million $ 3.13 million
Mar 5, 2023 $ 1.44
+0.68%
$ 290.22 million $ 4.23 million
Mar 4, 2023 $ 1.43
+1.70%
$ 288.15 million $ 3.28 million
Mar 3, 2023 $ 1.41
-2.30%
$ 283.35 million $ 5.53 million
Mar 2, 2023 $ 1.44
-4.04%
$ 290.81 million $ 3.72 million
Mar 1, 2023 $ 1.51
+0.15%
$ 303.04 million $ 3.74 million
Feb 28, 2023 $ 1.5
-1.66%
$ 302.57 million $ 4.21 million
Feb 27, 2023 $ 1.53
-4.64%
$ 308.02 million $ 4.6 million
Feb 26, 2023 $ 1.6
+6.17%
$ 323 million $ 4.47 million
Feb 25, 2023 $ 1.51
+0.53%
$ 304.26 million $ 3.6 million
Feb 24, 2023 $ 1.5
-4.96%
$ 302.65 million $ 6.02 million
Feb 23, 2023 $ 1.58
-4.01%
$ 318.45 million $ 5.09 million
Feb 22, 2023 $ 1.65
+0.68%
$ 331.76 million $ 4.94 million
Feb 21, 2023 $ 1.64
-6.78%
$ 329.5 million $ 6.13 million
Feb 20, 2023 $ 1.75
-2.48%
$ 353.08 million $ 5.42 million
Feb 19, 2023 $ 1.8
-3.28%
$ 361.89 million $ 5.33 million
Feb 18, 2023 $ 1.86
+0.55%
$ 374.16 million $ 7.31 million
Feb 17, 2023 $ 1.85
+2.88%
$ 372.05 million $ 12.73 million
Feb 16, 2023 $ 1.8
+1.57%
$ 362.67 million $ 16.55 million
Feb 15, 2023 $ 1.77
+12.87%
$ 357.06 million $ 12.5 million
Feb 14, 2023 $ 1.57
+5.06%
$ 316.32 million $ 9.4 million
Feb 13, 2023 $ 1.5
-4.79%
$ 300.92 million $ 8.78 million
Feb 12, 2023 $ 1.57
+13.68%
$ 316.52 million $ 8.68 million
Feb 11, 2023 $ 1.38
+8.42%
$ 278.37 million $ 3.45 million
Feb 10, 2023 $ 1.28
+5.02%
$ 256.69 million $ 4.43 million
Feb 9, 2023 $ 1.21
-10.47%
$ 244.35 million $ 4.86 million
Feb 8, 2023 $ 1.36
-5.00%
$ 272.97 million $ 4.24 million
Feb 7, 2023 $ 1.43
+4.06%
$ 287.35 million $ 4.49 million
Feb 6, 2023 $ 1.37
+3.87%
$ 276.1 million $ 3.8 million
Feb 5, 2023 $ 1.32
-3.82%
$ 265.35 million $ 2.74 million
Feb 4, 2023 $ 1.37
-3.28%
$ 275.88 million $ 2.25 million
Feb 3, 2023 $ 1.42
+7.38%
$ 285.14 million $ 2.77 million
Feb 2, 2023 $ 1.32
+1.36%
$ 265.6 million $ 4.92 million