Aleph Zero Historical Data

AZERO Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.924
+0.30%
$ -- $ 1.8 million
May 26, 2022 $ 0.922
-9.59%
$ -- $ 1.54 million
May 25, 2022 $ 1.02
-3.20%
$ -- $ 1.26 million
May 24, 2022 $ 1.05
-0.57%
$ -- $ 981,214
May 23, 2022 $ 1.06
-2.75%
$ -- $ 1.26 million
May 22, 2022 $ 1.08
+6.12%
$ -- $ 1.4 million
May 21, 2022 $ 1.02
-8.24%
$ -- $ 1.92 million
May 20, 2022 $ 1.11
+4.87%
$ -- $ 2.35 million
May 19, 2022 $ 1.06
+5.27%
$ -- $ 2.57 million
May 18, 2022 $ 1.01
-10.56%
$ -- $ 2.72 million
May 17, 2022 $ 1.13
-5.77%
$ -- $ 3.31 million
May 16, 2022 $ 1.2
-11.37%
$ -- $ 4.02 million
May 15, 2022 $ 1.36
+18.78%
$ -- $ 3.82 million
May 14, 2022 $ 1.15
+5.52%
$ -- $ 2.69 million
May 13, 2022 $ 1.08
+11.47%
$ -- $ 4.05 million
May 12, 2022 $ 0.974
+0.11%
$ -- $ 6.22 million
May 11, 2022 $ 0.97
-29.66%
$ -- $ 9.62 million
May 10, 2022 $ 1.38
-3.35%
$ -- $ 4.29 million
May 9, 2022 $ 1.43
-11.30%
$ -- $ 5.47 million
May 8, 2022 $ 1.62
-5.21%
$ -- $ 3.13 million
May 7, 2022 $ 1.71
+0.61%
$ -- $ 2.65 million
May 6, 2022 $ 1.69
+3.76%
$ -- $ 3.77 million
May 5, 2022 $ 1.63
-18.39%
$ -- $ 4.74 million
May 4, 2022 $ 1.99
+5.81%
$ -- $ 4.36 million
May 3, 2022 $ 1.89
+4.09%
$ -- $ 6.06 million
May 2, 2022 $ 1.8
+15.71%
$ -- $ 4.14 million
May 1, 2022 $ 1.56
-4.38%
$ -- $ 5.44 million
Apr 30, 2022 $ 1.62
-8.03%
$ -- $ 5.11 million
Apr 29, 2022 $ 1.75
-11.83%
$ -- $ 5.43 million
Apr 28, 2022 $ 1.99
-1.96%
$ -- $ 4.8 million
Apr 27, 2022 $ 2.03
+0.74%
$ -- $ 5.21 million
Apr 26, 2022 $ 2.02
-16.36%
$ -- $ 8.34 million
Apr 25, 2022 $ 2.41
-5.45%
$ -- $ 7.16 million
Apr 24, 2022 $ 2.55
-4.38%
$ -- $ 3.62 million
Apr 23, 2022 $ 2.67
+1.65%
$ -- $ 4.73 million
Apr 22, 2022 $ 2.62
+8.53%
$ -- $ 5.68 million
Apr 21, 2022 $ 2.42
-7.82%
$ -- $ 4.84 million
Apr 20, 2022 $ 2.63
-4.51%
$ -- $ 4.54 million
Apr 19, 2022 $ 2.75
-2.28%
$ -- $ 4.44 million
Apr 18, 2022 $ 2.82
+0.50%
$ -- $ 6.97 million
Apr 17, 2022 $ 2.81
+2.27%
$ -- $ 7.13 million
Apr 16, 2022 $ 2.75
-3.39%
$ -- $ 5.42 million
Apr 15, 2022 $ 2.85
-7.39%
$ -- $ 8.07 million
Apr 14, 2022 $ 3.07
+6.54%
$ -- $ 10.74 million
Apr 13, 2022 $ 2.87
+10.41%
$ -- $ 6.06 million
Apr 12, 2022 $ 2.61
+1.89%
$ -- $ 7.99 million
Apr 11, 2022 $ 2.57
-7.04%
$ -- $ 7.24 million
Apr 10, 2022 $ 2.77
+13.42%
$ -- $ 7.02 million
Apr 9, 2022 $ 2.44
+4.58%
$ -- $ 3.28 million
Apr 8, 2022 $ 2.33
-0.82%
$ -- $ 4.95 million