Aleph Zero Historical Data

AZERO Page 15
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.853
-3.78%
$ 227.78 million $ 932,720
May 24, 2024 $ 0.886
+2.94%
$ 236.66 million $ 1.09 million
May 23, 2024 $ 0.861
-5.22%
$ 229.84 million $ 1.4 million
May 22, 2024 $ 0.908
+2.52%
$ 242.4 million $ 1.29 million
May 21, 2024 $ 0.886
-6.99%
$ 236.3 million $ 2.42 million
May 20, 2024 $ 0.951
+6.40%
$ 253.77 million $ 2.89 million
May 19, 2024 $ 0.895
+1.20%
$ 238.63 million $ 1.2 million
May 18, 2024 $ 0.885
-0.02%
$ 235.93 million $ 968,854
May 17, 2024 $ 0.885
+8.85%
$ 235.86 million $ 941,060
May 16, 2024 $ 0.814
-3.23%
$ 216.92 million $ 1.05 million
May 15, 2024 $ 0.841
+8.45%
$ 224.05 million $ 1.72 million
May 14, 2024 $ 0.776
+0.44%
$ 206.54 million $ 1.26 million
May 13, 2024 $ 0.772
-5.12%
$ 205.5 million $ 1.19 million
May 12, 2024 $ 0.814
-7.10%
$ 216.6 million $ 1.24 million
May 11, 2024 $ 0.876
+0.36%
$ 233.06 million $ 1.13 million
May 10, 2024 $ 0.873
+0.46%
$ 232.18 million $ 1.16 million
May 9, 2024 $ 0.869
+7.19%
$ 231.04 million $ 1.05 million
May 8, 2024 $ 0.811
-12.18%
$ 215.47 million $ 2.23 million
May 7, 2024 $ 0.923
+14.35%
$ 245.14 million $ 3.7 million
May 6, 2024 $ 0.808
+5.74%
$ 214.39 million $ 2.25 million
May 5, 2024 $ 0.764
-3.13%
$ 202.76 million $ 1.29 million
May 4, 2024 $ 0.788
-0.20%
$ 209.23 million $ 875,146
May 3, 2024 $ 0.79
+4.85%
$ 209.59 million $ 1.18 million
May 2, 2024 $ 0.753
+2.32%
$ 199.83 million $ 1.57 million
May 1, 2024 $ 0.729
+2.49%
$ 195.02 million $ 2.73 million
Apr 30, 2024 $ 0.711
-4.21%
$ 188.33 million $ 2.87 million
Apr 29, 2024 $ 0.742
-2.98%
$ 196.61 million $ 1.84 million
Apr 28, 2024 $ 0.765
-0.41%
$ 202.65 million $ 1.87 million
Apr 27, 2024 $ 0.768
-0.50%
$ 203.42 million $ 1.75 million
Apr 26, 2024 $ 0.772
-0.91%
$ 204.37 million $ 2.18 million
Apr 25, 2024 $ 0.779
-0.99%
$ 206.17 million $ 2.14 million
Apr 24, 2024 $ 0.787
-0.38%
$ 208.17 million $ 2.39 million
Apr 23, 2024 $ 0.79
-1.84%
$ 208.89 million $ 2.36 million
Apr 22, 2024 $ 0.805
-1.03%
$ 212.66 million $ 2.18 million
Apr 21, 2024 $ 0.813
-2.39%
$ 214.86 million $ 2.2 million
Apr 20, 2024 $ 0.833
+4.24%
$ 220.05 million $ 2.36 million
Apr 19, 2024 $ 0.799
+0.25%
$ 211.04 million $ 2.41 million
Apr 18, 2024 $ 0.797
+1.11%
$ 210.25 million $ 2.36 million
Apr 17, 2024 $ 0.788
-4.76%
$ 207.94 million $ 2.3 million
Apr 16, 2024 $ 0.828
-0.97%
$ 218.33 million $ 2.24 million
Apr 15, 2024 $ 0.836
-0.42%
$ 220.44 million $ 2.49 million
Apr 14, 2024 $ 0.839
-4.02%
$ 221.28 million $ 2.68 million
Apr 13, 2024 $ 0.875
+0.94%
$ 230.2 million $ 2.83 million
Apr 12, 2024 $ 0.866
-7.12%
$ 228.06 million $ 3.94 million
Apr 11, 2024 $ 0.933
-3.62%
$ 245.55 million $ 2.44 million
Apr 10, 2024 $ 0.968
+1.49%
$ 254.71 million $ 2.39 million
Apr 9, 2024 $ 0.954
-3.34%
$ 250.9 million $ 2.96 million
Apr 8, 2024 $ 0.989
-2.20%
$ 260.12 million $ 2.74 million
Apr 7, 2024 $ 1.01
+0.53%
$ 265.99 million $ 2.32 million
Apr 6, 2024 $ 1.01
-2.60%
$ 264.49 million $ 1.92 million