Aleph Zero Historical Data

AZERO Page 23
Download
Date Close Price change Market cap Trading volume
Apr 21, 2023 $ 1.32
-2.72%
$ 265.53 million $ 3.92 million
Apr 20, 2023 $ 1.36
-4.34%
$ 272.91 million $ 5.26 million
Apr 19, 2023 $ 1.42
-5.88%
$ 285.28 million $ 5.79 million
Apr 18, 2023 $ 1.51
-2.59%
$ 303.09 million $ 9.13 million
Apr 17, 2023 $ 1.55
+3.00%
$ 311.21 million $ 6.7 million
Apr 16, 2023 $ 1.5
+5.86%
$ 302.18 million $ 4.64 million
Apr 15, 2023 $ 1.42
-2.49%
$ 285.51 million $ 3.57 million
Apr 14, 2023 $ 1.45
+1.75%
$ 292.82 million $ 4.41 million
Apr 13, 2023 $ 1.43
+3.06%
$ 287.77 million $ 3.97 million
Apr 12, 2023 $ 1.39
-2.30%
$ 279.23 million $ 3.2 million
Apr 11, 2023 $ 1.42
+0.89%
$ 285.81 million $ 4.05 million
Apr 10, 2023 $ 1.41
+0.65%
$ 283.26 million $ 4.39 million
Apr 9, 2023 $ 1.4
+5.44%
$ 281.58 million $ 2.66 million
Apr 8, 2023 $ 1.33
-1.15%
$ 267.01 million $ 2.43 million
Apr 7, 2023 $ 1.34
-0.83%
$ 270.13 million $ 2.61 million
Apr 6, 2023 $ 1.35
-2.65%
$ 272.4 million $ 4.54 million
Apr 5, 2023 $ 1.39
-1.95%
$ 279.74 million $ 3.66 million
Apr 4, 2023 $ 1.42
+2.60%
$ 285.27 million $ 4.68 million
Apr 3, 2023 $ 1.38
-4.61%
$ 278.05 million $ 5.93 million
Apr 2, 2023 $ 1.45
-4.24%
$ 291.32 million $ 4.19 million
Apr 1, 2023 $ 1.51
-1.25%
$ 304.22 million $ 4.45 million
Mar 31, 2023 $ 1.53
+0.92%
$ 308.28 million $ 4.04 million
Mar 30, 2023 $ 1.52
-4.49%
$ 305.51 million $ 4.28 million
Mar 29, 2023 $ 1.59
+7.32%
$ 319.83 million $ 8.73 million
Mar 28, 2023 $ 1.48
+3.27%
$ 298.01 million $ 3.74 million
Mar 27, 2023 $ 1.43
-5.13%
$ 288.43 million $ 4.38 million
Mar 26, 2023 $ 1.51
+4.30%
$ 304.03 million $ 3.5 million
Mar 25, 2023 $ 1.45
+1.14%
$ 291.5 million $ 3.04 million
Mar 24, 2023 $ 1.43
-6.77%
$ 288.2 million $ 4.12 million
Mar 23, 2023 $ 1.54
+0.84%
$ 309.14 million $ 5.11 million
Mar 22, 2023 $ 1.52
+7.15%
$ 306.55 million $ 7.98 million
Mar 21, 2023 $ 1.42
-0.06%
$ 286.14 million $ 5.02 million
Mar 20, 2023 $ 1.42
-4.24%
$ 286.29 million $ 4.34 million
Mar 19, 2023 $ 1.49
+3.43%
$ 299.09 million $ 3.84 million
Mar 18, 2023 $ 1.44
-4.28%
$ 289.22 million $ 3.06 million
Mar 17, 2023 $ 1.5
+3.75%
$ 301.88 million $ 3.65 million
Mar 16, 2023 $ 1.45
+2.93%
$ 291.22 million $ 1.95 million
Mar 15, 2023 $ 1.41
-4.56%
$ 282.84 million $ 3.07 million
Mar 14, 2023 $ 1.47
+5.08%
$ 296.27 million $ 3.66 million
Mar 13, 2023 $ 1.4
+8.42%
$ 282.16 million $ 5.47 million
Mar 12, 2023 $ 1.29
+5.47%
$ 260.28 million $ 4.07 million
Mar 11, 2023 $ 1.23
-2.33%
$ 246.8 million $ 3.96 million
Mar 10, 2023 $ 1.25
+0.85%
$ 252.59 million $ 4.64 million
Mar 9, 2023 $ 1.24
-5.89%
$ 250.5 million $ 4.3 million
Mar 8, 2023 $ 1.32
-4.66%
$ 266.25 million $ 3.37 million
Mar 7, 2023 $ 1.39
-3.32%
$ 279.28 million $ 3.65 million
Mar 6, 2023 $ 1.44
-0.48%
$ 288.89 million $ 3.13 million
Mar 5, 2023 $ 1.44
+0.68%
$ 290.22 million $ 4.23 million
Mar 4, 2023 $ 1.43
+1.70%
$ 288.15 million $ 3.28 million
Mar 3, 2023 $ 1.41
-2.30%
$ 283.35 million $ 5.53 million