Aleph Zero Historical Data

AZERO Page 24
Download
Date Close Price change Market cap Trading volume
Mar 2, 2023 $ 1.44
-4.04%
$ 290.81 million $ 3.72 million
Mar 1, 2023 $ 1.51
+0.15%
$ 303.04 million $ 3.74 million
Feb 28, 2023 $ 1.5
-1.66%
$ 302.57 million $ 4.21 million
Feb 27, 2023 $ 1.53
-4.64%
$ 308.02 million $ 4.6 million
Feb 26, 2023 $ 1.6
+6.17%
$ 323 million $ 4.47 million
Feb 25, 2023 $ 1.51
+0.53%
$ 304.26 million $ 3.6 million
Feb 24, 2023 $ 1.5
-4.96%
$ 302.65 million $ 6.02 million
Feb 23, 2023 $ 1.58
-4.01%
$ 318.45 million $ 5.09 million
Feb 22, 2023 $ 1.65
+0.68%
$ 331.76 million $ 4.94 million
Feb 21, 2023 $ 1.64
-6.78%
$ 329.5 million $ 6.13 million
Feb 20, 2023 $ 1.75
-2.48%
$ 353.08 million $ 5.42 million
Feb 19, 2023 $ 1.8
-3.28%
$ 361.89 million $ 5.33 million
Feb 18, 2023 $ 1.86
+0.55%
$ 374.16 million $ 7.31 million
Feb 17, 2023 $ 1.85
+2.88%
$ 372.05 million $ 12.73 million
Feb 16, 2023 $ 1.8
+1.57%
$ 362.67 million $ 16.55 million
Feb 15, 2023 $ 1.77
+12.87%
$ 357.06 million $ 12.5 million
Feb 14, 2023 $ 1.57
+5.06%
$ 316.32 million $ 9.4 million
Feb 13, 2023 $ 1.5
-4.79%
$ 300.92 million $ 8.78 million
Feb 12, 2023 $ 1.57
+13.68%
$ 316.52 million $ 8.68 million
Feb 11, 2023 $ 1.38
+8.42%
$ 278.37 million $ 3.45 million
Feb 10, 2023 $ 1.28
+5.02%
$ 256.69 million $ 4.43 million
Feb 9, 2023 $ 1.21
-10.47%
$ 244.35 million $ 4.86 million
Feb 8, 2023 $ 1.36
-5.00%
$ 272.97 million $ 4.24 million
Feb 7, 2023 $ 1.43
+4.06%
$ 287.35 million $ 4.49 million
Feb 6, 2023 $ 1.37
+3.87%
$ 276.1 million $ 3.8 million
Feb 5, 2023 $ 1.32
-3.82%
$ 265.35 million $ 2.74 million
Feb 4, 2023 $ 1.37
-3.28%
$ 275.88 million $ 2.25 million
Feb 3, 2023 $ 1.42
+7.38%
$ 285.14 million $ 2.77 million
Feb 2, 2023 $ 1.32
+1.36%
$ 265.6 million $ 4.92 million
Feb 1, 2023 $ 1.3
+6.81%
$ 262.01 million $ 4.23 million
Jan 31, 2023 $ 1.22
+1.73%
$ 245.58 million $ 2.33 million
Jan 30, 2023 $ 1.2
-6.26%
$ 241.41 million $ 4.59 million
Jan 29, 2023 $ 1.28
+6.81%
$ 257.66 million $ 4.46 million
Jan 28, 2023 $ 1.2
+3.05%
$ 241.16 million $ 2.34 million
Jan 27, 2023 $ 1.16
-0.85%
$ 234.03 million $ 2.83 million
Jan 26, 2023 $ 1.17
+2.63%
$ 236.11 million $ 2.85 million
Jan 25, 2023 $ 1.14
+1.22%
$ 230.14 million $ 3.95 million
Jan 24, 2023 $ 1.13
-5.95%
$ 227.26 million $ 3.3 million
Jan 23, 2023 $ 1.2
+13.52%
$ 241.64 million $ 7.21 million
Jan 22, 2023 $ 1.06
-1.05%
$ 212.86 million $ 4.33 million
Jan 21, 2023 $ 1.07
+9.10%
$ 215.12 million $ 5.67 million
Jan 20, 2023 $ 0.98
+5.35%
$ 197.2 million $ 2.87 million
Jan 19, 2023 $ 0.931
+3.74%
$ 187.3 million $ 2.17 million
Jan 18, 2023 $ 0.897
-4.35%
$ 180.51 million $ 3.09 million
Jan 17, 2023 $ 0.938
-1.57%
$ 188.71 million $ 2.49 million
Jan 16, 2023 $ 0.953
-1.50%
$ 191.73 million $ 2.11 million
Jan 15, 2023 $ 0.967
-2.49%
$ 194.62 million $ 2.32 million
Jan 14, 2023 $ 0.991
+4.67%
$ 199.51 million $ 4.16 million
Jan 13, 2023 $ 0.945
+1.15%
$ 190.56 million $ 2.31 million
Jan 12, 2023 $ 0.934
+6.25%
$ 188.09 million $ 2.7 million