Aleph Zero Historical Data

AZERO Page 19
Download
Date Close Price change Market cap Trading volume
Nov 7, 2023 $ 1.12
+2.42%
$ 277.63 million $ 2.19 million
Nov 6, 2023 $ 1.1
+6.21%
$ 270.63 million $ 3.89 million
Nov 5, 2023 $ 1.03
+2.04%
$ 254.54 million $ 2.96 million
Nov 4, 2023 $ 1.01
+9.63%
$ 249.44 million $ 2.11 million
Nov 3, 2023 $ 0.923
-2.37%
$ 227.62 million $ 3.42 million
Nov 2, 2023 $ 0.947
+6.80%
$ 233.3 million $ 2.35 million
Nov 1, 2023 $ 0.886
+6.63%
$ 218.21 million $ 2.31 million
Oct 31, 2023 $ 0.83
-1.25%
$ 204.38 million $ 2.86 million
Oct 30, 2023 $ 0.841
-0.94%
$ 206.99 million $ 1.1 million
Oct 29, 2023 $ 0.849
+2.44%
$ 208.85 million $ 1.22 million
Oct 28, 2023 $ 0.829
+3.85%
$ 203.82 million $ 1.05 million
Oct 27, 2023 $ 0.798
-1.94%
$ 196.24 million $ 936,608
Oct 26, 2023 $ 0.814
+0.85%
$ 200.03 million $ 1.6 million
Oct 25, 2023 $ 0.807
-0.46%
$ 198.31 million $ 1.45 million
Oct 24, 2023 $ 0.811
+2.25%
$ 199.2 million $ 2.4 million
Oct 23, 2023 $ 0.791
+6.20%
$ 194.24 million $ 1.68 million
Oct 22, 2023 $ 0.745
-1.11%
$ 182.86 million $ 782,201
Oct 21, 2023 $ 0.754
+2.23%
$ 184.84 million $ 940,730
Oct 20, 2023 $ 0.737
+1.93%
$ 180.75 million $ 929,904
Oct 19, 2023 $ 0.723
-0.66%
$ 177.29 million $ 702,538
Oct 18, 2023 $ 0.728
-2.53%
$ 178.43 million $ 901,528
Oct 17, 2023 $ 0.747
-0.04%
$ 183.01 million $ 510,834
Oct 16, 2023 $ 0.748
+1.37%
$ 183.02 million $ 766,808
Oct 15, 2023 $ 0.738
-0.14%
$ 180.51 million $ 452,174
Oct 14, 2023 $ 0.739
-0.62%
$ 180.71 million $ 616,304
Oct 13, 2023 $ 0.743
+0.27%
$ 181.82 million $ 732,703
Oct 12, 2023 $ 0.742
-0.63%
$ 181.3 million $ 769,204
Oct 11, 2023 $ 0.746
-3.23%
$ 182.36 million $ 968,762
Oct 10, 2023 $ 0.772
+0.44%
$ 188.51 million $ 775,996
Oct 9, 2023 $ 0.768
-2.05%
$ 187.5 million $ 886,343
Oct 8, 2023 $ 0.785
-1.30%
$ 191.43 million $ 665,168
Oct 7, 2023 $ 0.795
-1.59%
$ 194.01 million $ 677,839
Oct 6, 2023 $ 0.808
+1.01%
$ 197.1 million $ 1.26 million
Oct 5, 2023 $ 0.8
-1.14%
$ 195.07 million $ 701,403
Oct 4, 2023 $ 0.809
+1.02%
$ 197.16 million $ 724,661
Oct 3, 2023 $ 0.801
-1.49%
$ 195.2 million $ 856,691
Oct 2, 2023 $ 0.813
-1.33%
$ 198.08 million $ 1.24 million
Oct 1, 2023 $ 0.824
+1.79%
$ 200.61 million $ 843,231
Sep 30, 2023 $ 0.809
+0.63%
$ 196.9 million $ 799,207
Sep 29, 2023 $ 0.804
+1.32%
$ 195.61 million $ 740,596
Sep 28, 2023 $ 0.793
+1.05%
$ 193.01 million $ 1.1 million
Sep 27, 2023 $ 0.781
+0.02%
$ 189.89 million $ 900,795
Sep 26, 2023 $ 0.781
-2.18%
$ 189.91 million $ 738,252
Sep 25, 2023 $ 0.798
-5.50%
$ 193.72 million $ 1.38 million
Sep 24, 2023 $ 0.845
-2.92%
$ 204.93 million $ 632,327
Sep 23, 2023 $ 0.87
+1.04%
$ 210.9 million $ 585,223
Sep 22, 2023 $ 0.86
+0.61%
$ 208.58 million $ 809,420
Sep 21, 2023 $ 0.855
-4.16%
$ 206.96 million $ 949,838
Sep 20, 2023 $ 0.893
+7.64%
$ 215.94 million $ 2.55 million
Sep 19, 2023 $ 0.829
+2.92%
$ 200.49 million $ 1.14 million