Aleph Zero Historical Data

AZERO Page 16
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 1.03
+4.05%
$ 271.46 million $ 3.05 million
Apr 4, 2024 $ 0.993
-0.86%
$ 260.83 million $ 2.3 million
Apr 3, 2024 $ 1
+0.74%
$ 262.99 million $ 2.12 million
Apr 2, 2024 $ 0.994
-2.15%
$ 260.98 million $ 2.27 million
Apr 1, 2024 $ 1.02
-3.86%
$ 266.53 million $ 2.36 million
Mar 31, 2024 $ 1.06
+2.14%
$ 277.2 million $ 2.68 million
Mar 30, 2024 $ 1.03
-1.85%
$ 271.31 million $ 1.92 million
Mar 29, 2024 $ 1.05
-7.73%
$ 276.24 million $ 2.18 million
Mar 28, 2024 $ 1.14
+11.44%
$ 299.39 million $ 3.8 million
Mar 27, 2024 $ 1.03
-4.53%
$ 268.36 million $ 3.97 million
Mar 26, 2024 $ 1.07
-5.42%
$ 281.08 million $ 5.09 million
Mar 25, 2024 $ 1.14
+1.15%
$ 297.17 million $ 4.25 million
Mar 24, 2024 $ 1.12
+3.46%
$ 293.81 million $ 3.79 million
Mar 23, 2024 $ 1.09
+0.80%
$ 284.05 million $ 2.6 million
Mar 22, 2024 $ 1.08
-2.98%
$ 281.7 million $ 2.74 million
Mar 21, 2024 $ 1.11
-6.15%
$ 290.63 million $ 2.25 million
Mar 20, 2024 $ 1.18
+5.48%
$ 309.58 million $ 2.92 million
Mar 19, 2024 $ 1.12
-1.74%
$ 293.22 million $ 3.76 million
Mar 18, 2024 $ 1.14
-1.07%
$ 298.25 million $ 3.29 million
Mar 17, 2024 $ 1.16
-3.23%
$ 302.02 million $ 4.01 million
Mar 16, 2024 $ 1.2
-4.36%
$ 312.19 million $ 3 million
Mar 15, 2024 $ 1.25
-8.26%
$ 326.12 million $ 5.34 million
Mar 14, 2024 $ 1.37
-9.91%
$ 355.72 million $ 5.32 million
Mar 13, 2024 $ 1.52
+1.25%
$ 395.36 million $ 3.89 million
Mar 12, 2024 $ 1.5
-2.29%
$ 390.31 million $ 3.5 million
Mar 11, 2024 $ 1.54
+3.38%
$ 399.51 million $ 3.97 million
Mar 10, 2024 $ 1.49
-3.28%
$ 386.42 million $ 4.07 million
Mar 9, 2024 $ 1.54
-4.85%
$ 399.34 million $ 3.41 million
Mar 8, 2024 $ 1.61
+2.59%
$ 419.64 million $ 4.47 million
Mar 7, 2024 $ 1.57
+10.29%
$ 408.55 million $ 8.04 million
Mar 6, 2024 $ 1.43
+4.25%
$ 370.33 million $ 4.01 million
Mar 5, 2024 $ 1.37
+3.66%
$ 355.14 million $ 6.49 million
Mar 4, 2024 $ 1.32
+2.25%
$ 342.27 million $ 4.57 million
Mar 3, 2024 $ 1.29
-2.08%
$ 334.6 million $ 2.98 million
Mar 2, 2024 $ 1.31
+4.97%
$ 341.08 million $ 3.18 million
Mar 1, 2024 $ 1.25
-2.25%
$ 324.46 million $ 3.85 million
Feb 29, 2024 $ 1.28
+3.31%
$ 331.67 million $ 4.15 million
Feb 28, 2024 $ 1.24
-5.11%
$ 320.4 million $ 4.98 million
Feb 27, 2024 $ 1.31
-1.68%
$ 337.51 million $ 3.52 million
Feb 26, 2024 $ 1.33
-4.37%
$ 343.12 million $ 3.59 million
Feb 25, 2024 $ 1.39
+5.52%
$ 358.68 million $ 3.03 million
Feb 24, 2024 $ 1.32
+0.72%
$ 339.85 million $ 2.77 million
Feb 23, 2024 $ 1.31
-3.51%
$ 337.32 million $ 2.98 million
Feb 22, 2024 $ 1.35
+0.37%
$ 349.33 million $ 3.36 million
Feb 21, 2024 $ 1.35
-2.52%
$ 347.92 million $ 3.89 million
Feb 20, 2024 $ 1.38
+0.54%
$ 356.94 million $ 4.06 million
Feb 19, 2024 $ 1.38
+6.62%
$ 354.85 million $ 4.27 million
Feb 18, 2024 $ 1.29
+1.58%
$ 332.71 million $ 3.18 million
Feb 17, 2024 $ 1.27
+1.34%
$ 327.66 million $ 3.68 million
Feb 16, 2024 $ 1.26
-0.28%
$ 323.11 million $ 3.14 million