Aleph Zero Historical Data

AZERO Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 1.3
+6.81%
$ 262.01 million $ 4.23 million
Jan 31, 2023 $ 1.22
+1.73%
$ 245.58 million $ 2.33 million
Jan 30, 2023 $ 1.2
-6.26%
$ 241.41 million $ 4.59 million
Jan 29, 2023 $ 1.28
+6.81%
$ 257.66 million $ 4.46 million
Jan 28, 2023 $ 1.2
+3.05%
$ 241.16 million $ 2.34 million
Jan 27, 2023 $ 1.16
-0.85%
$ 234.03 million $ 2.83 million
Jan 26, 2023 $ 1.17
+2.63%
$ 236.11 million $ 2.85 million
Jan 25, 2023 $ 1.14
+1.22%
$ 230.14 million $ 3.95 million
Jan 24, 2023 $ 1.13
-5.95%
$ 227.26 million $ 3.3 million
Jan 23, 2023 $ 1.2
+13.52%
$ 241.64 million $ 7.21 million
Jan 22, 2023 $ 1.06
-1.05%
$ 212.86 million $ 4.33 million
Jan 21, 2023 $ 1.07
+9.10%
$ 215.12 million $ 5.67 million
Jan 20, 2023 $ 0.98
+5.35%
$ 197.2 million $ 2.87 million
Jan 19, 2023 $ 0.931
+3.74%
$ 187.3 million $ 2.17 million
Jan 18, 2023 $ 0.897
-4.35%
$ 180.51 million $ 3.09 million
Jan 17, 2023 $ 0.938
-1.57%
$ 188.71 million $ 2.49 million
Jan 16, 2023 $ 0.953
-1.50%
$ 191.73 million $ 2.11 million
Jan 15, 2023 $ 0.967
-2.49%
$ 194.62 million $ 2.32 million
Jan 14, 2023 $ 0.991
+4.67%
$ 199.51 million $ 4.16 million
Jan 13, 2023 $ 0.945
+1.15%
$ 190.56 million $ 2.31 million
Jan 12, 2023 $ 0.934
+6.25%
$ 188.09 million $ 2.7 million
Jan 11, 2023 $ 0.879
-0.99%
$ 176.85 million $ 1.3 million
Jan 10, 2023 $ 0.887
+1.29%
$ 178.56 million $ 1.2 million
Jan 9, 2023 $ 0.875
+0.78%
$ 176.03 million $ 2.01 million
Jan 8, 2023 $ 0.868
+3.20%
$ 174.62 million $ 1.59 million
Jan 7, 2023 $ 0.841
-0.32%
$ 169.22 million $ 1.65 million
Jan 6, 2023 $ 0.842
-0.08%
$ 169.49 million $ 1.96 million
Jan 5, 2023 $ 0.843
-1.41%
$ 169.63 million $ 1.46 million
Jan 4, 2023 $ 0.854
+0.56%
$ 171.99 million $ 1.62 million
Jan 3, 2023 $ 0.85
-2.41%
$ 171.04 million $ 1.54 million
Jan 2, 2023 $ 0.871
+1.48%
$ 175.33 million $ 1.65 million
Jan 1, 2023 $ 0.858
+3.94%
$ 172.64 million $ 1.39 million
Dec 31, 2022 $ 0.826
-2.88%
$ 166.2 million $ 1.55 million
Dec 30, 2022 $ 0.85
-0.90%
$ 171.14 million $ 1.46 million
Dec 29, 2022 $ 0.858
-2.56%
$ 172.67 million $ 1.78 million
Dec 28, 2022 $ 0.88
-1.52%
$ 177.21 million $ 1.79 million
Dec 27, 2022 $ 0.894
-1.23%
$ 180.04 million $ 1.41 million
Dec 26, 2022 $ 0.906
-0.32%
$ 182.28 million $ 1.42 million
Dec 25, 2022 $ 0.908
-1.79%
$ 182.84 million $ 1.29 million
Dec 24, 2022 $ 0.925
+0.48%
$ 186.17 million $ 1.49 million
Dec 23, 2022 $ 0.92
-0.11%
$ 185.28 million $ 1.44 million
Dec 22, 2022 $ 0.922
-1.14%
$ 185.6 million $ 1.3 million
Dec 21, 2022 $ 0.933
+0.76%
$ 187.73 million $ 1.11 million
Dec 20, 2022 $ 0.926
-0.73%
$ 186.31 million $ 1.33 million
Dec 19, 2022 $ 0.932
-3.26%
$ 187.69 million $ 1.12 million
Dec 18, 2022 $ 0.964
+4.54%
$ 194.02 million $ 1.21 million
Dec 17, 2022 $ 0.922
-1.85%
$ 185.6 million $ 1.1 million
Dec 16, 2022 $ 0.941
-2.44%
$ 189.38 million $ 1.67 million
Dec 15, 2022 $ 0.965
-5.99%
$ 194.17 million $ 1.68 million
Dec 14, 2022 $ 1.02
-0.23%
$ 206.3 million $ 1.75 million