Aleph Zero Historical Data

AZERO Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 15, 2024 $ 1.26
-2.05%
$ 323.99 million $ 3.54 million
Feb 14, 2024 $ 1.29
+4.41%
$ 330.83 million $ 3.67 million
Feb 13, 2024 $ 1.23
-1.41%
$ 316.67 million $ 3.89 million
Feb 12, 2024 $ 1.25
+9.61%
$ 321.13 million $ 3.95 million
Feb 11, 2024 $ 1.14
+7.71%
$ 292.82 million $ 3.33 million
Feb 10, 2024 $ 1.06
+0.69%
$ 271.79 million $ 3.28 million
Feb 9, 2024 $ 1.05
-0.66%
$ 270.16 million $ 4.96 million
Feb 8, 2024 $ 1.06
+1.34%
$ 271.88 million $ 3.41 million
Feb 7, 2024 $ 1.04
+0.61%
$ 268.12 million $ 3.01 million
Feb 6, 2024 $ 1.04
-0.16%
$ 266.47 million $ 2.01 million
Feb 5, 2024 $ 1.04
-7.84%
$ 266.78 million $ 2.35 million
Feb 4, 2024 $ 1.13
-2.47%
$ 289.38 million $ 3.29 million
Feb 3, 2024 $ 1.16
+13.69%
$ 296.7 million $ 4.7 million
Feb 2, 2024 $ 1.02
-0.86%
$ 260.84 million $ 1.78 million
Feb 1, 2024 $ 1.03
+2.78%
$ 263.08 million $ 2.08 million
Jan 31, 2024 $ 0.999
-4.49%
$ 255.76 million $ 5.77 million
Jan 30, 2024 $ 1.05
-5.22%
$ 267.83 million $ 3.73 million
Jan 29, 2024 $ 1.1
-4.67%
$ 282.49 million $ 1.69 million
Jan 28, 2024 $ 1.16
+0.19%
$ 296.22 million $ 1.31 million
Jan 27, 2024 $ 1.16
+1.32%
$ 295.44 million $ 1.69 million
Jan 26, 2024 $ 1.14
+7.85%
$ 291.57 million $ 1.87 million
Jan 25, 2024 $ 1.06
-1.68%
$ 270.45 million $ 1.86 million
Jan 24, 2024 $ 1.08
+0.20%
$ 275.27 million $ 1.93 million
Jan 23, 2024 $ 1.08
+0.68%
$ 274.63 million $ 2.28 million
Jan 22, 2024 $ 1.07
-8.45%
$ 272.78 million $ 2.81 million
Jan 21, 2024 $ 1.17
-1.43%
$ 297.8 million $ 1.19 million
Jan 20, 2024 $ 1.18
+0.32%
$ 302.16 million $ 1.23 million
Jan 19, 2024 $ 1.18
-1.85%
$ 301.02 million $ 2.58 million
Jan 18, 2024 $ 1.2
-3.97%
$ 305.94 million $ 2 million
Jan 17, 2024 $ 1.25
-3.43%
$ 318.51 million $ 1.68 million
Jan 16, 2024 $ 1.3
+3.48%
$ 329.69 million $ 2.01 million
Jan 15, 2024 $ 1.25
+0.88%
$ 318.36 million $ 1.95 million
Jan 14, 2024 $ 1.24
-5.12%
$ 315.46 million $ 2.89 million
Jan 13, 2024 $ 1.31
+0.15%
$ 332.37 million $ 1.51 million
Jan 12, 2024 $ 1.31
-9.58%
$ 331.5 million $ 2.86 million
Jan 11, 2024 $ 1.44
+3.17%
$ 366.37 million $ 3.47 million
Jan 10, 2024 $ 1.4
+3.59%
$ 354.97 million $ 4.34 million
Jan 9, 2024 $ 1.35
-8.35%
$ 342.53 million $ 4.47 million