Aleph Zero Historical Data

AZERO Page 19
Download
Date Close Price change Market cap Trading volume
Jan 8, 2024 $ 1.47
+5.28%
$ 373.44 million $ 3.95 million
Jan 7, 2024 $ 1.4
-7.66%
$ 354.58 million $ 2.57 million
Jan 6, 2024 $ 1.52
-7.01%
$ 383.78 million $ 2.74 million
Jan 5, 2024 $ 1.63
-7.69%
$ 412.62 million $ 2.37 million
Jan 4, 2024 $ 1.77
+14.00%
$ 446.86 million $ 4.05 million
Jan 3, 2024 $ 1.55
-3.80%
$ 391.86 million $ 4.64 million
Jan 2, 2024 $ 1.61
+1.06%
$ 407.08 million $ 2.86 million
Jan 1, 2024 $ 1.59
+1.88%
$ 402.55 million $ 2.95 million
Dec 31, 2023 $ 1.56
+0.89%
$ 394.89 million $ 2.14 million
Dec 30, 2023 $ 1.55
-0.52%
$ 391.21 million $ 1.87 million
Dec 29, 2023 $ 1.56
-2.77%
$ 393.04 million $ 2.57 million
Dec 28, 2023 $ 1.6
+1.17%
$ 403.99 million $ 2.41 million
Dec 27, 2023 $ 1.58
-0.95%
$ 399.06 million $ 2.63 million
Dec 26, 2023 $ 1.6
-5.81%
$ 402.71 million $ 2.72 million
Dec 25, 2023 $ 1.69
+6.71%
$ 426.57 million $ 2.78 million
Dec 24, 2023 $ 1.59
-1.58%
$ 399.63 million $ 2.82 million
Dec 23, 2023 $ 1.61
-4.75%
$ 405.84 million $ 1.96 million
Dec 22, 2023 $ 1.69
+0.11%
$ 425.85 million $ 2.93 million
Dec 21, 2023 $ 1.69
-4.32%
$ 425.3 million $ 2.81 million
Dec 20, 2023 $ 1.77
+7.66%
$ 444.36 million $ 3.11 million
Dec 19, 2023 $ 1.64
-3.70%
$ 412.56 million $ 2.91 million
Dec 18, 2023 $ 1.71
+2.62%
$ 428.35 million $ 3.64 million
Dec 17, 2023 $ 1.66
-11.23%
$ 417.48 million $ 3.78 million
Dec 16, 2023 $ 1.87
+12.99%
$ 470.38 million $ 5.45 million
Dec 15, 2023 $ 1.66
+11.05%
$ 416.11 million $ 7.67 million
Dec 14, 2023 $ 1.49
+13.78%
$ 374.55 million $ 4.54 million
Dec 13, 2023 $ 1.31
+3.28%
$ 328.91 million $ 1.92 million
Dec 12, 2023 $ 1.27
+1.25%
$ 318.32 million $ 3.18 million
Dec 11, 2023 $ 1.26
-3.59%
$ 314.42 million $ 2.34 million
Dec 10, 2023 $ 1.3
-0.93%
$ 326.15 million $ 2.04 million
Dec 9, 2023 $ 1.31
-1.54%
$ 328.91 million $ 2.28 million
Dec 8, 2023 $ 1.33
+3.47%
$ 333.85 million $ 2.69 million
Dec 7, 2023 $ 1.29
+1.02%
$ 322.43 million $ 3.29 million
Dec 6, 2023 $ 1.28
-4.89%
$ 319.2 million $ 2.65 million
Dec 5, 2023 $ 1.34
-1.85%
$ 335.38 million $ 2.56 million
Dec 4, 2023 $ 1.37
-0.94%
$ 341.18 million $ 2.98 million
Dec 3, 2023 $ 1.38
+2.59%
$ 344.21 million $ 2.74 million
Dec 2, 2023 $ 1.34
+3.16%
$ 335.35 million $ 2.38 million
Dec 1, 2023 $ 1.3
+1.22%
$ 324.92 million $ 2.29 million
Nov 30, 2023 $ 1.28
-4.74%
$ 319.98 million $ 2.34 million
Nov 29, 2023 $ 1.35
-7.17%
$ 335.89 million $ 2.63 million
Nov 28, 2023 $ 1.45
+3.26%
$ 361.91 million $ 1.98 million
Nov 27, 2023 $ 1.41
-0.39%
$ 350.33 million $ 3.87 million
Nov 26, 2023 $ 1.41
+1.61%
$ 351.57 million $ 2.08 million
Nov 25, 2023 $ 1.39
+2.65%
$ 345.54 million $ 2.09 million
Nov 24, 2023 $ 1.35
+0.02%
$ 336.63 million $ 2.59 million
Nov 23, 2023 $ 1.35
-6.44%
$ 336.65 million $ 2.47 million
Nov 22, 2023 $ 1.45
+11.51%
$ 359.82 million $ 2.77 million
Nov 21, 2023 $ 1.3
-10.52%
$ 322.69 million $ 3.94 million
Nov 20, 2023 $ 1.45
+5.06%
$ 360.28 million $ 4.35 million