Aleph Zero Historical Data

AZERO Page 12
Download
Date Close Price change Market cap Trading volume
Oct 22, 2024 $ 0.389
-3.85%
$ 117.49 million $ 449,705
Oct 21, 2024 $ 0.404
+2.71%
$ 122.12 million $ 1.67 million
Oct 20, 2024 $ 0.393
-0.09%
$ 118.91 million $ 476,731
Oct 19, 2024 $ 0.394
-1.80%
$ 118.97 million $ 367,009
Oct 18, 2024 $ 0.401
+0.37%
$ 121.12 million $ 563,921
Oct 17, 2024 $ 0.4
+5.46%
$ 120.64 million $ 721,993
Oct 16, 2024 $ 0.379
-0.80%
$ 114.48 million $ 620,997
Oct 15, 2024 $ 0.382
-1.46%
$ 115.32 million $ 861,959
Oct 14, 2024 $ 0.388
+7.72%
$ 117.02 million $ 988,202
Oct 13, 2024 $ 0.36
-1.41%
$ 108.64 million $ 475,139
Oct 12, 2024 $ 0.365
-0.43%
$ 110 million $ 434,327
Oct 11, 2024 $ 0.367
+1.78%
$ 110.49 million $ 402,947
Oct 10, 2024 $ 0.36
-0.61%
$ 108.5 million $ 611,850
Oct 9, 2024 $ 0.363
-2.05%
$ 109.17 million $ 754,181
Oct 8, 2024 $ 0.37
-1.84%
$ 111.41 million $ 774,757
Oct 7, 2024 $ 0.377
-1.24%
$ 113.22 million $ 1.02 million
Oct 6, 2024 $ 0.382
-2.96%
$ 114.62 million $ 772,741
Oct 5, 2024 $ 0.393
-0.75%
$ 118.08 million $ 688,052
Oct 4, 2024 $ 0.396
+0.64%
$ 118.88 million $ 789,954
Oct 3, 2024 $ 0.394
-3.11%
$ 118.14 million $ 854,405
Oct 2, 2024 $ 0.407
+0.79%
$ 121.9 million $ 1.1 million
Oct 1, 2024 $ 0.403
-4.57%
$ 120.91 million $ 1.42 million
Sep 30, 2024 $ 0.422
+2.40%
$ 126.53 million $ 1.42 million
Sep 29, 2024 $ 0.412
-2.27%
$ 123.56 million $ 1.05 million
Sep 28, 2024 $ 0.422
+1.56%
$ 126.39 million $ 1.46 million
Sep 27, 2024 $ 0.416
+9.29%
$ 124.42 million $ 1.75 million
Sep 26, 2024 $ 0.38
+0.79%
$ 113.8 million $ 1.35 million
Sep 25, 2024 $ 0.377
-0.24%
$ 112.88 million $ 960,022
Sep 24, 2024 $ 0.378
-2.49%
$ 113.12 million $ 1.66 million
Sep 23, 2024 $ 0.388
-0.56%
$ 115.93 million $ 1.28 million
Sep 22, 2024 $ 0.39
-0.68%
$ 116.54 million $ 821,561
Sep 21, 2024 $ 0.392
-1.23%
$ 117.3 million $ 853,388
Sep 20, 2024 $ 0.397
-0.72%
$ 118.73 million $ 1.17 million
Sep 19, 2024 $ 0.4
+2.16%
$ 119.56 million $ 1.08 million
Sep 18, 2024 $ 0.391
-1.67%
$ 116.93 million $ 1.08 million
Sep 17, 2024 $ 0.398
+0.41%
$ 118.87 million $ 982,584
Sep 16, 2024 $ 0.397
-2.80%
$ 118.36 million $ 803,436
Sep 15, 2024 $ 0.408
+1.56%
$ 121.69 million $ 939,763
Sep 14, 2024 $ 0.402
-2.69%
$ 119.82 million $ 808,958
Sep 13, 2024 $ 0.413
+6.46%
$ 123.1 million $ 1.25 million
Sep 12, 2024 $ 0.388
+4.02%
$ 115.58 million $ 954,683
Sep 11, 2024 $ 0.373
-1.79%
$ 111.07 million $ 761,143
Sep 10, 2024 $ 0.379
-3.01%
$ 113.07 million $ 973,282
Sep 9, 2024 $ 0.392
+1.22%
$ 116.73 million $ 784,698
Sep 8, 2024 $ 0.387
+0.85%
$ 115.3 million $ 567,792
Sep 7, 2024 $ 0.384
-0.58%
$ 114.33 million $ 1.2 million
Sep 6, 2024 $ 0.386
-0.53%
$ 114.97 million $ 930,427
Sep 5, 2024 $ 0.388
-2.84%
$ 115.55 million $ 725,319
Sep 4, 2024 $ 0.4
+0.20%
$ 118.87 million $ 821,858
Sep 3, 2024 $ 0.399
-1.46%
$ 118.63 million $ 745,820