Aleph Zero Historical Data

AZERO Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.0919
-4.63%
$ 28.32 million $ 386,802
Apr 9, 2025 $ 0.0964
-0.66%
$ 29.7 million $ 869,288
Apr 8, 2025 $ 0.097
+12.24%
$ 29.89 million $ 777,301
Apr 7, 2025 $ 0.0864
+8.92%
$ 26.63 million $ 688,134
Apr 6, 2025 $ 0.0793
-12.01%
$ 24.45 million $ 513,972
Apr 5, 2025 $ 0.0902
-5.01%
$ 27.78 million $ 607,269
Apr 4, 2025 $ 0.0949
+25.70%
$ 29.25 million $ 1.86 million
Apr 3, 2025 $ 0.0755
+2.49%
$ 23.26 million $ 480,408
Apr 2, 2025 $ 0.0737
-7.00%
$ 22.7 million $ 577,155
Apr 1, 2025 $ 0.0792
+0.33%
$ 24.4 million $ 655,874
Mar 31, 2025 $ 0.0789
-4.70%
$ 24.32 million $ 669,086
Mar 30, 2025 $ 0.0828
-5.69%
$ 25.52 million $ 300,919
Mar 29, 2025 $ 0.0878
-6.21%
$ 27.06 million $ 725,093
Mar 28, 2025 $ 0.0936
-8.73%
$ 28.85 million $ 610,764
Mar 27, 2025 $ 0.103
-3.31%
$ 31.61 million $ 406,235
Mar 26, 2025 $ 0.106
-1.94%
$ 32.69 million $ 449,592
Mar 25, 2025 $ 0.108
-1.14%
$ 33.34 million $ 409,916
Mar 24, 2025 $ 0.109
+7.21%
$ 33.72 million $ 529,431
Mar 23, 2025 $ 0.102
-5.35%
$ 31.45 million $ 397,858
Mar 22, 2025 $ 0.108
+3.67%
$ 33.23 million $ 308,208
Mar 21, 2025 $ 0.104
-1.27%
$ 32.05 million $ 327,859
Mar 20, 2025 $ 0.105
-2.83%
$ 32.46 million $ 626,733
Mar 19, 2025 $ 0.108
-3.50%
$ 33.41 million $ 437,152
Mar 18, 2025 $ 0.112
-1.10%
$ 34.62 million $ 673,999
Mar 17, 2025 $ 0.114
+2.16%
$ 35.01 million $ 587,678
Mar 16, 2025 $ 0.111
+1.39%
$ 34.27 million $ 916,886
Mar 15, 2025 $ 0.11
-8.27%
$ 33.8 million $ 855,447
Mar 14, 2025 $ 0.119
-0.75%
$ 36.58 million $ 586,248
Mar 13, 2025 $ 0.12
-9.48%
$ 36.86 million $ 729,888
Mar 12, 2025 $ 0.132
-2.80%
$ 40.72 million $ 884,258
Mar 11, 2025 $ 0.136
-4.05%
$ 41.89 million $ 729,599
Mar 10, 2025 $ 0.142
-4.48%
$ 43.67 million $ 1.38 million
Mar 9, 2025 $ 0.148
-2.58%
$ 45.71 million $ 682,387
Mar 8, 2025 $ 0.152
+0.84%
$ 46.92 million $ 1.15 million
Mar 7, 2025 $ 0.151
-2.72%
$ 46.53 million $ 1.15 million
Mar 6, 2025 $ 0.155
+2.21%
$ 47.83 million $ 605,487
Mar 5, 2025 $ 0.152
-0.25%
$ 46.8 million $ 941,851
Mar 4, 2025 $ 0.152
-3.14%
$ 46.93 million $ 1.47 million
Mar 3, 2025 $ 0.157
-10.91%
$ 48.45 million $ 807,116
Mar 2, 2025 $ 0.176
+8.37%
$ 54.37 million $ 1.23 million
Mar 1, 2025 $ 0.163
+0.59%
$ 50.15 million $ 1.17 million
Feb 28, 2025 $ 0.162
-2.97%
$ 49.86 million $ 1.21 million
Feb 27, 2025 $ 0.167
-0.90%
$ 51.38 million $ 1.28 million
Feb 26, 2025 $ 0.168
-2.32%
$ 51.84 million $ 1.46 million
Feb 25, 2025 $ 0.172
+2.08%
$ 53.06 million $ 985,384
Feb 24, 2025 $ 0.169
-6.85%
$ 51.99 million $ 867,343
Feb 23, 2025 $ 0.181
-1.18%
$ 55.8 million $ 469,067
Feb 22, 2025 $ 0.183
-1.85%
$ 56.47 million $ 598,165
Feb 21, 2025 $ 0.187
-2.64%
$ 57.54 million $ 1.09 million
Feb 20, 2025 $ 0.192
-2.93%
$ 59.1 million $ 837,459