Aleph Zero Historical Data

AZERO Page 13
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.405
+4.08%
$ 120.31 million $ 801,578
Sep 1, 2024 $ 0.389
-0.51%
$ 115.55 million $ 825,998
Aug 31, 2024 $ 0.391
-1.87%
$ 116.11 million $ 559,133
Aug 30, 2024 $ 0.398
-0.77%
$ 118.25 million $ 910,786
Aug 29, 2024 $ 0.401
-0.90%
$ 119.11 million $ 1.03 million
Aug 28, 2024 $ 0.405
-4.21%
$ 120.16 million $ 1.14 million
Aug 27, 2024 $ 0.423
+0.68%
$ 125.41 million $ 1.1 million
Aug 26, 2024 $ 0.42
-5.05%
$ 124.52 million $ 910,197
Aug 25, 2024 $ 0.442
-1.90%
$ 131.11 million $ 674,120
Aug 24, 2024 $ 0.451
-1.29%
$ 133.6 million $ 834,996
Aug 23, 2024 $ 0.456
+3.58%
$ 135.31 million $ 1.22 million
Aug 22, 2024 $ 0.441
+2.40%
$ 130.59 million $ 817,005
Aug 21, 2024 $ 0.43
-1.27%
$ 127.49 million $ 831,404
Aug 20, 2024 $ 0.436
-1.44%
$ 129.09 million $ 812,515
Aug 19, 2024 $ 0.442
-2.92%
$ 130.94 million $ 876,376
Aug 18, 2024 $ 0.455
-1.01%
$ 134.84 million $ 795,817
Aug 17, 2024 $ 0.46
-1.28%
$ 136.23 million $ 696,359
Aug 16, 2024 $ 0.466
+1.54%
$ 137.95 million $ 697,338
Aug 15, 2024 $ 0.459
-5.46%
$ 135.81 million $ 972,437
Aug 14, 2024 $ 0.486
+3.38%
$ 143.61 million $ 1.74 million
Aug 13, 2024 $ 0.47
+2.82%
$ 138.84 million $ 821,392
Aug 12, 2024 $ 0.457
-2.77%
$ 135.04 million $ 976,758
Aug 11, 2024 $ 0.47
+0.77%
$ 138.85 million $ 933,910
Aug 10, 2024 $ 0.466
+2.96%
$ 137.75 million $ 849,415
Aug 9, 2024 $ 0.453
+4.22%
$ 133.67 million $ 1.11 million
Aug 8, 2024 $ 0.434
+7.53%
$ 128.22 million $ 1.28 million
Aug 7, 2024 $ 0.404
+1.69%
$ 119.23 million $ 2.49 million
Aug 6, 2024 $ 0.397
+1.01%
$ 117.22 million $ 798,926
Aug 5, 2024 $ 0.393
-7.65%
$ 116.03 million $ 1.18 million
Aug 4, 2024 $ 0.426
-0.06%
$ 125.6 million $ 553,929
Aug 3, 2024 $ 0.426
-1.37%
$ 125.44 million $ 411,534
Aug 2, 2024 $ 0.432
-16.52%
$ 127.14 million $ 751,538
Aug 1, 2024 $ 0.518
+7.46%
$ 152.27 million $ 1.2 million
Jul 31, 2024 $ 0.482
+31.03%
$ 141.66 million $ 3.01 million
Jul 30, 2024 $ 0.368
-10.45%
$ 108.13 million $ 867,900
Jul 29, 2024 $ 0.41
-2.98%
$ 120.71 million $ 412,179
Jul 28, 2024 $ 0.423
-1.99%
$ 124.38 million $ 442,088
Jul 27, 2024 $ 0.432
-1.22%
$ 126.87 million $ 600,889
Jul 26, 2024 $ 0.437
+1.90%
$ 128.4 million $ 587,957
Jul 25, 2024 $ 0.429
-3.18%
$ 125.98 million $ 684,495
Jul 24, 2024 $ 0.443
+0.72%
$ 129.47 million $ 775,678
Jul 23, 2024 $ 0.44
-3.39%
$ 128.51 million $ 740,454
Jul 22, 2024 $ 0.455
+5.10%
$ 132.98 million $ 1.21 million
Jul 21, 2024 $ 0.433
+2.32%
$ 126.48 million $ 918,972
Jul 20, 2024 $ 0.423
-2.52%
$ 123.57 million $ 1.14 million
Jul 19, 2024 $ 0.434
+0.94%
$ 124.39 million $ 964,139
Jul 18, 2024 $ 0.43
-8.19%
$ 123.19 million $ 1.31 million
Jul 17, 2024 $ 0.469
-1.50%
$ 134.14 million $ 859,671
Jul 16, 2024 $ 0.476
-0.24%
$ 136.16 million $ 901,305
Jul 15, 2024 $ 0.477
+2.07%
$ 136.45 million $ 1.19 million