Aleph Zero Historical Data

AZERO Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0316
-12.43%
$ 9.54 million $ 616,718
May 29, 2025 $ 0.036
-8.17%
$ 10.9 million $ 500,662
May 28, 2025 $ 0.0392
+2.58%
$ 11.85 million $ 598,673
May 27, 2025 $ 0.0382
+1.25%
$ 11.56 million $ 690,811
May 26, 2025 $ 0.0412
-6.95%
$ 12.45 million $ 94,479
May 25, 2025 $ 0.0442
-5.52%
$ 13.37 million $ 1.38 million
May 24, 2025 $ 0.0468
-11.72%
$ 14.15 million $ 2.26 million
May 23, 2025 $ 0.053
-47.86%
$ 16.03 million $ 6.99 million
May 22, 2025 $ 0.102
+0.21%
$ 30.75 million $ 282,472
May 21, 2025 $ 0.102
+1.39%
$ 30.69 million $ 382,254
May 20, 2025 $ 0.1
+0.56%
$ 30.27 million $ 332,331
May 19, 2025 $ 0.0996
-5.01%
$ 30.1 million $ 398,573
May 18, 2025 $ 0.105
-6.20%
$ 31.68 million $ 427,038
May 17, 2025 $ 0.112
-1.62%
$ 33.78 million $ 295,530
May 16, 2025 $ 0.114
+1.23%
$ 34.34 million $ 484,791
May 15, 2025 $ 0.112
-14.97%
$ 33.92 million $ 1.06 million
May 14, 2025 $ 0.132
-2.15%
$ 39.89 million $ 401,149
May 13, 2025 $ 0.135
+3.78%
$ 40.77 million $ 462,909
May 12, 2025 $ 0.13
-6.71%
$ 39.28 million $ 431,654
May 11, 2025 $ 0.139
+0.36%
$ 42.11 million $ 343,902
May 10, 2025 $ 0.139
+7.59%
$ 41.96 million $ 453,013
May 9, 2025 $ 0.129
-1.77%
$ 39 million $ 504,073
May 8, 2025 $ 0.131
-0.41%
$ 39.71 million $ 1.05 million
May 7, 2025 $ 0.132
+12.01%
$ 39.87 million $ 686,811
May 6, 2025 $ 0.118
-4.96%
$ 35.59 million $ 359,266
May 5, 2025 $ 0.124
-3.25%
$ 37.45 million $ 278,248
May 4, 2025 $ 0.128
-3.53%
$ 38.7 million $ 293,355
May 3, 2025 $ 0.133
+3.02%
$ 40.12 million $ 309,438
May 2, 2025 $ 0.129
-0.44%
$ 38.94 million $ 344,424
May 1, 2025 $ 0.129
-9.45%
$ 39.12 million $ 883,557
Apr 30, 2025 $ 0.143
-11.33%
$ 43.2 million $ 1.1 million
Apr 29, 2025 $ 0.161
-1.24%
$ 49.51 million $ 1.64 million
Apr 28, 2025 $ 0.163
+23.50%
$ 50.13 million $ 1.09 million
Apr 27, 2025 $ 0.132
-3.38%
$ 40.59 million $ 673,658
Apr 26, 2025 $ 0.136
+7.65%
$ 42.01 million $ 629,817
Apr 25, 2025 $ 0.127
+16.27%
$ 39 million $ 895,268
Apr 24, 2025 $ 0.109
+1.53%
$ 33.54 million $ 167,503
Apr 23, 2025 $ 0.107
+1.18%
$ 33.03 million $ 729,882
Apr 22, 2025 $ 0.106
+5.94%
$ 32.65 million $ 955,500
Apr 21, 2025 $ 0.1
+6.68%
$ 30.82 million $ 451,899
Apr 20, 2025 $ 0.0938
+1.95%
$ 28.89 million $ 360,226
Apr 19, 2025 $ 0.092
-0.25%
$ 28.34 million $ 224,601
Apr 18, 2025 $ 0.0922
-3.67%
$ 28.41 million $ 290,958
Apr 17, 2025 $ 0.0957
+5.18%
$ 29.49 million $ 510,829
Apr 16, 2025 $ 0.091
+5.83%
$ 28.04 million $ 440,235
Apr 15, 2025 $ 0.086
-4.16%
$ 26.49 million $ 375,509
Apr 14, 2025 $ 0.0897
+5.82%
$ 27.63 million $ 413,714
Apr 13, 2025 $ 0.0848
-3.37%
$ 26.11 million $ 416,007
Apr 12, 2025 $ 0.0877
-5.31%
$ 27.02 million $ 662,511
Apr 11, 2025 $ 0.0926
+0.77%
$ 28.54 million $ 531,235