Aleph Zero Historical Data

AZERO Page 20
Download
Date Close Price change Market cap Trading volume
Sep 18, 2023 $ 0.806
+6.40%
$ 194.9 million $ 2.36 million
Sep 17, 2023 $ 0.758
-1.60%
$ 183.08 million $ 548,456
Sep 16, 2023 $ 0.77
-1.15%
$ 185.94 million $ 752,126
Sep 15, 2023 $ 0.779
+0.26%
$ 188.1 million $ 620,006
Sep 14, 2023 $ 0.777
+1.56%
$ 187.54 million $ 924,123
Sep 13, 2023 $ 0.765
-2.20%
$ 184.62 million $ 743,088
Sep 12, 2023 $ 0.782
+3.05%
$ 188.73 million $ 1.2 million
Sep 11, 2023 $ 0.759
-2.86%
$ 182.85 million $ 736,096
Sep 10, 2023 $ 0.782
+0.69%
$ 188.16 million $ 624,819
Sep 9, 2023 $ 0.777
-1.58%
$ 186.85 million $ 756,486
Sep 8, 2023 $ 0.789
-2.62%
$ 189.77 million $ 772,671
Sep 7, 2023 $ 0.81
+6.09%
$ 194.23 million $ 1.82 million
Sep 6, 2023 $ 0.764
-0.02%
$ 183.1 million $ 832,841
Sep 5, 2023 $ 0.764
-2.34%
$ 183.1 million $ 990,291
Sep 4, 2023 $ 0.782
-0.06%
$ 187.44 million $ 724,888
Sep 3, 2023 $ 0.783
-0.82%
$ 187.73 million $ 551,387
Sep 2, 2023 $ 0.789
-0.50%
$ 189.09 million $ 617,657
Sep 1, 2023 $ 0.793
-0.24%
$ 189.84 million $ 1.01 million
Aug 31, 2023 $ 0.794
-2.40%
$ 190.13 million $ 933,727
Aug 30, 2023 $ 0.814
-1.59%
$ 194.76 million $ 823,180
Aug 29, 2023 $ 0.826
-0.98%
$ 197.5 million $ 1.44 million
Aug 28, 2023 $ 0.833
+0.01%
$ 199.28 million $ 823,970
Aug 27, 2023 $ 0.833
-0.57%
$ 199.17 million $ 545,610
Aug 26, 2023 $ 0.838
+1.39%
$ 200.14 million $ 533,603
Aug 25, 2023 $ 0.826
-1.46%
$ 197.34 million $ 925,735
Aug 24, 2023 $ 0.838
-0.55%
$ 200.15 million $ 790,321
Aug 23, 2023 $ 0.843
+1.64%
$ 201.22 million $ 745,928
Aug 22, 2023 $ 0.829
-2.94%
$ 197.89 million $ 921,735
Aug 21, 2023 $ 0.854
+1.00%
$ 203.8 million $ 1.71 million
Aug 20, 2023 $ 0.846
-0.65%
$ 201.71 million $ 614,138
Aug 19, 2023 $ 0.852
+0.54%
$ 203.05 million $ 583,363
Aug 18, 2023 $ 0.848
+0.75%
$ 201.87 million $ 957,853
Aug 17, 2023 $ 0.841
+1.83%
$ 200.22 million $ 1.44 million
Aug 16, 2023 $ 0.826
-3.10%
$ 196.65 million $ 1.52 million
Aug 15, 2023 $ 0.852
-4.41%
$ 202.77 million $ 2.08 million
Aug 14, 2023 $ 0.892
-2.15%
$ 211.3 million $ 1.3 million
Aug 13, 2023 $ 0.912
-1.07%
$ 215.84 million $ 829,900
Aug 12, 2023 $ 0.921
-0.19%
$ 218.1 million $ 658,570
Aug 11, 2023 $ 0.923
+0.50%
$ 218.42 million $ 743,677
Aug 10, 2023 $ 0.919
-0.70%
$ 217.26 million $ 775,104
Aug 9, 2023 $ 0.925
-0.22%
$ 218.72 million $ 1.88 million
Aug 8, 2023 $ 0.927
+1.14%
$ 219.14 million $ 1.15 million
Aug 7, 2023 $ 0.917
-2.74%
$ 216.59 million $ 975,971
Aug 6, 2023 $ 0.941
+0.20%
$ 222.35 million $ 1.01 million
Aug 5, 2023 $ 0.939
+2.14%
$ 221.77 million $ 1.39 million
Aug 4, 2023 $ 0.919
+1.33%
$ 216.99 million $ 932,619
Aug 3, 2023 $ 0.907
+0.02%
$ 214.09 million $ 860,222
Aug 2, 2023 $ 0.907
-2.02%
$ 214.02 million $ 1.14 million
Aug 1, 2023 $ 0.926
+1.18%
$ 218.31 million $ 934,764
Jul 31, 2023 $ 0.915
-1.55%
$ 215.68 million $ 738,788