Aleph Zero Historical Data

AZERO Page 11
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.509
-1.06%
$ 156.59 million $ 1.72 million
Dec 10, 2024 $ 0.514
-1.53%
$ 158.31 million $ 1.63 million
Dec 9, 2024 $ 0.522
-11.41%
$ 160.7 million $ 1.95 million
Dec 8, 2024 $ 0.59
-3.18%
$ 181.41 million $ 1.47 million
Dec 7, 2024 $ 0.609
-5.35%
$ 187.32 million $ 851,711
Dec 6, 2024 $ 0.644
+6.24%
$ 197.86 million $ 984,042
Dec 5, 2024 $ 0.606
-6.52%
$ 186.11 million $ 2.1 million
Dec 4, 2024 $ 0.647
-0.76%
$ 198.76 million $ 2.27 million
Dec 3, 2024 $ 0.652
-0.20%
$ 200.27 million $ 2.17 million
Dec 2, 2024 $ 0.654
+6.30%
$ 200.64 million $ 3.25 million
Dec 1, 2024 $ 0.615
-11.82%
$ 188.67 million $ 2.68 million
Nov 30, 2024 $ 0.697
+35.67%
$ 213.83 million $ 4.86 million
Nov 29, 2024 $ 0.514
-6.66%
$ 157.61 million $ 1.82 million
Nov 28, 2024 $ 0.55
+17.91%
$ 168.56 million $ 3.22 million
Nov 27, 2024 $ 0.465
+18.48%
$ 142.36 million $ 2.15 million
Nov 26, 2024 $ 0.392
-4.86%
$ 119.96 million $ 2.65 million
Nov 25, 2024 $ 0.412
+10.77%
$ 126.09 million $ 1.69 million
Nov 24, 2024 $ 0.372
+5.76%
$ 113.83 million $ 1.84 million
Nov 23, 2024 $ 0.351
+9.06%
$ 107.59 million $ 1.7 million
Nov 22, 2024 $ 0.322
-0.52%
$ 98.63 million $ 1.17 million
Nov 21, 2024 $ 0.324
+0.56%
$ 99.07 million $ 987,949
Nov 20, 2024 $ 0.322
-2.85%
$ 98.52 million $ 1.18 million
Nov 19, 2024 $ 0.332
-12.24%
$ 101.01 million $ 1.82 million
Nov 18, 2024 $ 0.378
+25.06%
$ 115.04 million $ 1.73 million
Nov 17, 2024 $ 0.302
-6.68%
$ 91.96 million $ 1.27 million
Nov 16, 2024 $ 0.324
+9.65%
$ 98.5 million $ 1.66 million
Nov 15, 2024 $ 0.295
+6.63%
$ 89.8 million $ 1.24 million
Nov 14, 2024 $ 0.277
-7.34%
$ 84.18 million $ 1.91 million
Nov 13, 2024 $ 0.299
-5.87%
$ 90.75 million $ 1.19 million
Nov 12, 2024 $ 0.317
-2.39%
$ 96.41 million $ 1.5 million
Nov 11, 2024 $ 0.325
-4.67%
$ 98.78 million $ 1.47 million
Nov 10, 2024 $ 0.341
+3.96%
$ 103.62 million $ 1.29 million
Nov 9, 2024 $ 0.328
-4.76%
$ 99.64 million $ 618,838
Nov 8, 2024 $ 0.345
-2.54%
$ 104.59 million $ 564,760
Nov 7, 2024 $ 0.353
+4.13%
$ 107.28 million $ 907,306
Nov 6, 2024 $ 0.339
+7.37%
$ 102.99 million $ 918,526
Nov 5, 2024 $ 0.316
+4.60%
$ 95.9 million $ 572,524
Nov 4, 2024 $ 0.302
-5.45%
$ 91.66 million $ 904,451
Nov 3, 2024 $ 0.32
-0.10%
$ 96.91 million $ 563,001
Nov 2, 2024 $ 0.32
-3.99%
$ 96.98 million $ 468,982
Nov 1, 2024 $ 0.333
-1.73%
$ 100.92 million $ 575,322
Oct 31, 2024 $ 0.339
-3.50%
$ 102.69 million $ 699,141
Oct 30, 2024 $ 0.352
-3.33%
$ 106.41 million $ 783,129
Oct 29, 2024 $ 0.364
+0.76%
$ 110.08 million $ 948,104
Oct 28, 2024 $ 0.361
-0.55%
$ 109.21 million $ 487,497
Oct 27, 2024 $ 0.363
+0.14%
$ 109.82 million $ 385,333
Oct 26, 2024 $ 0.362
-0.10%
$ 109.57 million $ 492,940
Oct 25, 2024 $ 0.363
-2.65%
$ 109.62 million $ 431,682
Oct 24, 2024 $ 0.372
-0.33%
$ 112.6 million $ 541,861
Oct 23, 2024 $ 0.374
-3.81%
$ 112.95 million $ 663,954