Aleph Zero Historical Data

AZERO Page 22
Download
Date Close Price change Market cap Trading volume
Jun 10, 2023 $ 0.924
-3.96%
$ 213.28 million $ 3.95 million
Jun 9, 2023 $ 0.962
-3.87%
$ 221.79 million $ 2.24 million
Jun 8, 2023 $ 1
+1.39%
$ 230.54 million $ 2 million
Jun 7, 2023 $ 0.987
-4.82%
$ 227.39 million $ 1.81 million
Jun 6, 2023 $ 1.04
+1.97%
$ 238.83 million $ 2.41 million
Jun 5, 2023 $ 1.02
-1.42%
$ 234.27 million $ 3.6 million
Jun 4, 2023 $ 1.03
-2.31%
$ 237.39 million $ 1.9 million
Jun 3, 2023 $ 1.06
-0.62%
$ 242.91 million $ 1.93 million
Jun 2, 2023 $ 1.06
+0.45%
$ 244.28 million $ 1.82 million
Jun 1, 2023 $ 1.06
-1.40%
$ 242.98 million $ 1.61 million
May 31, 2023 $ 1.07
-4.16%
$ 246.36 million $ 1.87 million
May 30, 2023 $ 1.12
+0.82%
$ 225.37 million $ 1.46 million
May 29, 2023 $ 1.11
-3.99%
$ 223.95 million $ 1.43 million
May 28, 2023 $ 1.16
+3.67%
$ 233.23 million $ 1.99 million
May 27, 2023 $ 1.12
+1.82%
$ 225.35 million $ 1.34 million
May 26, 2023 $ 1.1
+1.95%
$ 221.24 million $ 1.41 million
May 25, 2023 $ 1.08
+0.49%
$ 217.03 million $ 1.3 million
May 24, 2023 $ 1.07
-1.89%
$ 215.85 million $ 1.73 million
May 23, 2023 $ 1.09
+4.25%
$ 220.01 million $ 2.4 million
May 22, 2023 $ 1.05
-3.02%
$ 211.05 million $ 1.77 million
May 21, 2023 $ 1.08
-2.81%
$ 217.58 million $ 1.27 million
May 20, 2023 $ 1.11
+5.97%
$ 223.86 million $ 2.32 million
May 19, 2023 $ 1.05
-2.13%
$ 211.32 million $ 2.97 million
May 18, 2023 $ 1.07
-5.81%
$ 215.96 million $ 2.47 million
May 17, 2023 $ 1.14
-1.97%
$ 229.26 million $ 2.75 million
May 16, 2023 $ 1.16
-5.03%
$ 233.82 million $ 2.46 million
May 15, 2023 $ 1.22
-2.37%
$ 246.25 million $ 2.37 million
May 14, 2023 $ 1.25
+0.24%
$ 252.22 million $ 2.19 million
May 13, 2023 $ 1.25
+10.48%
$ 251.61 million $ 2.83 million
May 12, 2023 $ 1.13
+0.91%
$ 227.73 million $ 3.17 million
May 11, 2023 $ 1.12
-5.23%
$ 225.68 million $ 2.74 million
May 10, 2023 $ 1.18
+1.41%
$ 238.12 million $ 3.19 million
May 9, 2023 $ 1.17
+7.30%
$ 234.83 million $ 2.97 million
May 8, 2023 $ 1.09
-8.77%
$ 218.84 million $ 3.23 million
May 7, 2023 $ 1.19
-1.56%
$ 239.88 million $ 2.76 million
May 6, 2023 $ 1.21
-1.98%
$ 243.71 million $ 2.82 million
May 5, 2023 $ 1.24
+2.54%
$ 248.6 million $ 3.82 million
May 4, 2023 $ 1.2
-4.32%
$ 242.44 million $ 3.24 million
May 3, 2023 $ 1.26
+0.66%
$ 253.41 million $ 3.36 million
May 2, 2023 $ 1.25
-0.97%
$ 251.75 million $ 3.16 million
May 1, 2023 $ 1.26
-6.38%
$ 254.23 million $ 3.75 million
Apr 30, 2023 $ 1.35
+0.80%
$ 271.54 million $ 3.31 million
Apr 29, 2023 $ 1.34
-0.29%
$ 269.39 million $ 2.84 million
Apr 28, 2023 $ 1.34
-1.07%
$ 269.94 million $ 3.01 million
Apr 27, 2023 $ 1.36
+3.35%
$ 272.89 million $ 3.69 million
Apr 26, 2023 $ 1.31
-0.44%
$ 264.04 million $ 4.79 million
Apr 25, 2023 $ 1.32
+1.37%
$ 265.21 million $ 3.95 million
Apr 24, 2023 $ 1.3
-2.02%
$ 261.63 million $ 3.91 million
Apr 23, 2023 $ 1.33
-0.83%
$ 267.02 million $ 2.91 million
Apr 22, 2023 $ 1.34
+1.38%
$ 269.19 million $ 3.69 million