Aleph Zero Historical Data

AZERO Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 1.03
+2.74%
$ 206.81 million $ 2.5 million
Dec 12, 2022 $ 1
+0.39%
$ 201.23 million $ 2.82 million
Dec 11, 2022 $ 0.997
+5.62%
$ 200.74 million $ 2.02 million
Dec 10, 2022 $ 0.944
+2.39%
$ 190.07 million $ 1.06 million
Dec 9, 2022 $ 0.922
-2.30%
$ 185.63 million $ 1.19 million
Dec 8, 2022 $ 0.943
+0.28%
$ 189.79 million $ 2.28 million
Dec 7, 2022 $ 0.941
-2.55%
$ 189.48 million $ 1.36 million
Dec 6, 2022 $ 0.967
+0.37%
$ 194.6 million $ 1.06 million
Dec 5, 2022 $ 0.963
+3.51%
$ 193.76 million $ 2.35 million
Dec 4, 2022 $ 0.93
+1.14%
$ 187.11 million $ 1.43 million
Dec 3, 2022 $ 0.919
-2.85%
$ 185.08 million $ 2.08 million
Dec 2, 2022 $ 0.946
+4.07%
$ 190.44 million $ 3.51 million
Dec 1, 2022 $ 0.908
+3.65%
$ 182.82 million $ 2.23 million
Nov 30, 2022 $ 0.876
+1.50%
$ 176.27 million $ 2.2 million
Nov 29, 2022 $ 0.863
+0.20%
$ 173.79 million $ 1.56 million
Nov 28, 2022 $ 0.862
+0.63%
$ 173.34 million $ 1.43 million
Nov 27, 2022 $ 0.856
+1.50%
$ 172.06 million $ 1.79 million
Nov 26, 2022 $ 0.842
-0.16%
$ 169.32 million $ 1.64 million
Nov 25, 2022 $ 0.843
-1.81%
$ 169.48 million $ 1.46 million
Nov 24, 2022 $ 0.858
+0.65%
$ 172.43 million $ 2.33 million
Nov 23, 2022 $ 0.853
+3.16%
$ 171.29 million $ 2.46 million
Nov 22, 2022 $ 0.827
+1.47%
$ 165.95 million $ 4.3 million
Nov 21, 2022 $ 0.816
-3.44%
$ 163.56 million $ 4.63 million
Nov 20, 2022 $ 0.844
+0.08%
$ 169.25 million $ 2.57 million
Nov 19, 2022 $ 0.844
+2.40%
$ 169.06 million $ 1.95 million
Nov 18, 2022 $ 0.824
-4.58%
$ 165.01 million $ 1.87 million
Nov 17, 2022 $ 0.865
-0.60%
$ 173.04 million $ 1.19 million
Nov 16, 2022 $ 0.87
-4.46%
$ 174.09 million $ 1.81 million
Nov 15, 2022 $ 0.908
-1.59%
$ 181.47 million $ 2.8 million
Nov 14, 2022 $ 0.922
+15.41%
$ 183.82 million $ 3.06 million
Nov 13, 2022 $ 0.799
-9.44%
$ 159.2 million $ 2.47 million
Nov 12, 2022 $ 0.882
-3.45%
$ 175.74 million $ 1.33 million
Nov 11, 2022 $ 0.912
+0.81%
$ 181.52 million $ 3.38 million
Nov 10, 2022 $ 0.906
+14.40%
$ 179.99 million $ 3.06 million
Nov 9, 2022 $ 0.793
-13.51%
$ 157.11 million $ 2.67 million
Nov 8, 2022 $ 0.918
-5.33%
$ 181.68 million $ 3.27 million
Nov 7, 2022 $ 0.969
-4.13%
$ 191.84 million $ 1.5 million
Nov 6, 2022 $ 1.01
-0.58%
$ 199.93 million $ 1.38 million
Nov 5, 2022 $ 1.02
-3.02%
$ 201 million $ 2.97 million
Nov 4, 2022 $ 1.05
+18.93%
$ 206.99 million $ 2.9 million
Nov 3, 2022 $ 0.881
-1.28%
$ 173.64 million $ 933,946
Nov 2, 2022 $ 0.891
-1.76%
$ 175.67 million $ 890,739
Nov 1, 2022 $ 0.907
-0.02%
$ 178.67 million $ 649,793
Oct 31, 2022 $ 0.905
-4.23%
$ 178.26 million $ 1.03 million
Oct 30, 2022 $ 0.945
+1.88%
$ 185.72 million $ 946,104
Oct 29, 2022 $ 0.927
+0.07%
$ 182.11 million $ 970,309
Oct 28, 2022 $ 0.926
+3.94%
$ -- $ 1.17 million
Oct 27, 2022 $ 0.891
-2.58%
$ -- $ 898,007
Oct 26, 2022 $ 0.916
+1.03%
$ -- $ 1.5 million
Oct 25, 2022 $ 0.907
+4.12%
$ -- $ 1.08 million