Aleph Zero Historical Data

AZERO Page 14
Download
Date Close Price change Market cap Trading volume
Jul 14, 2024 $ 0.467
-2.85%
$ 133.62 million $ 1.03 million
Jul 13, 2024 $ 0.481
+0.22%
$ 137.51 million $ 810,017
Jul 12, 2024 $ 0.48
-1.28%
$ 137.17 million $ 941,537
Jul 11, 2024 $ 0.486
-0.48%
$ 138.91 million $ 985,351
Jul 10, 2024 $ 0.488
+1.54%
$ 139.49 million $ 971,802
Jul 9, 2024 $ 0.481
-0.14%
$ 137.31 million $ 1.2 million
Jul 8, 2024 $ 0.481
-0.07%
$ 137.47 million $ 916,934
Jul 7, 2024 $ 0.482
-3.95%
$ 137.53 million $ 627,400
Jul 6, 2024 $ 0.502
+5.13%
$ 143.14 million $ 744,596
Jul 5, 2024 $ 0.477
-6.22%
$ 136.11 million $ 1.65 million
Jul 4, 2024 $ 0.509
-5.12%
$ 145.1 million $ 1.31 million
Jul 3, 2024 $ 0.536
-2.31%
$ 153.01 million $ 1.33 million
Jul 2, 2024 $ 0.549
-2.77%
$ 156.63 million $ 1.19 million
Jul 1, 2024 $ 0.565
+1.27%
$ 160.99 million $ 1.3 million
Jun 30, 2024 $ 0.558
+1.03%
$ 158.99 million $ 806,769
Jun 29, 2024 $ 0.552
-6.95%
$ 157.08 million $ 921,419
Jun 28, 2024 $ 0.593
-1.98%
$ 168.83 million $ 1.23 million
Jun 27, 2024 $ 0.605
+5.66%
$ 172.23 million $ 1.34 million
Jun 26, 2024 $ 0.572
-3.81%
$ 162.88 million $ 1.01 million
Jun 25, 2024 $ 0.595
+1.78%
$ 169.32 million $ 940,825
Jun 24, 2024 $ 0.585
-4.82%
$ 166.36 million $ 1.32 million
Jun 23, 2024 $ 0.614
-7.25%
$ 174.78 million $ 1.05 million
Jun 22, 2024 $ 0.662
+14.03%
$ 188.06 million $ 1.62 million
Jun 21, 2024 $ 0.581
-0.06%
$ 164.98 million $ 1.23 million
Jun 20, 2024 $ 0.581
+7.74%
$ 165.12 million $ 1.44 million
Jun 19, 2024 $ 0.54
+4.47%
$ 153.22 million $ 1.25 million
Jun 18, 2024 $ 0.516
-3.99%
$ 146.68 million $ 1.34 million
Jun 17, 2024 $ 0.538
-5.40%
$ 152.72 million $ 1.31 million
Jun 16, 2024 $ 0.568
+1.17%
$ 161.43 million $ 762,186
Jun 15, 2024 $ 0.562
+2.46%
$ 159.23 million $ 811,322
Jun 14, 2024 $ 0.548
-3.40%
$ 155.4 million $ 1.86 million
Jun 13, 2024 $ 0.567
-7.69%
$ 160.82 million $ 1.25 million
Jun 12, 2024 $ 0.614
+5.39%
$ 174.13 million $ 1.59 million
Jun 11, 2024 $ 0.583
-6.00%
$ 165.21 million $ 2.4 million
Jun 10, 2024 $ 0.62
-2.39%
$ 175.75 million $ 1.8 million
Jun 9, 2024 $ 0.635
-6.58%
$ 179.98 million $ 2.11 million
Jun 8, 2024 $ 0.68
-2.66%
$ 192.74 million $ 1.15 million
Jun 7, 2024 $ 0.698
-2.60%
$ 197.7 million $ 1.51 million
Jun 6, 2024 $ 0.717
-3.67%
$ 203 million $ 1.35 million
Jun 5, 2024 $ 0.745
-2.29%
$ 210.74 million $ 2.55 million
Jun 4, 2024 $ 0.762
-1.45%
$ 215.61 million $ 1.41 million
Jun 3, 2024 $ 0.773
-2.94%
$ 207.13 million $ 1.21 million
Jun 2, 2024 $ 0.8
+2.12%
$ 214.28 million $ 1.22 million
Jun 1, 2024 $ 0.783
+1.70%
$ 209.77 million $ 1.04 million
May 31, 2024 $ 0.77
-0.12%
$ 206.18 million $ 949,619
May 30, 2024 $ 0.771
-4.10%
$ 206.21 million $ 1.39 million
May 29, 2024 $ 0.804
+0.32%
$ 215.11 million $ 1.26 million
May 28, 2024 $ 0.801
-1.10%
$ 214.23 million $ 1.29 million
May 27, 2024 $ 0.81
-1.86%
$ 216.55 million $ 1.89 million
May 26, 2024 $ 0.825
-3.18%
$ 220.59 million $ 1.02 million