Aleph Zero Historical Data

AZERO Page 26
Download
Date Close Price change Market cap Trading volume
Nov 23, 2022 $ 0.853
+3.16%
$ 171.29 million $ 2.46 million
Nov 22, 2022 $ 0.827
+1.47%
$ 165.95 million $ 4.3 million
Nov 21, 2022 $ 0.816
-3.44%
$ 163.56 million $ 4.63 million
Nov 20, 2022 $ 0.844
+0.08%
$ 169.25 million $ 2.57 million
Nov 19, 2022 $ 0.844
+2.40%
$ 169.06 million $ 1.95 million
Nov 18, 2022 $ 0.824
-4.58%
$ 165.01 million $ 1.87 million
Nov 17, 2022 $ 0.865
-0.60%
$ 173.04 million $ 1.19 million
Nov 16, 2022 $ 0.87
-4.46%
$ 174.09 million $ 1.81 million
Nov 15, 2022 $ 0.908
-1.59%
$ 181.47 million $ 2.8 million
Nov 14, 2022 $ 0.922
+15.41%
$ 183.82 million $ 3.06 million
Nov 13, 2022 $ 0.799
-9.44%
$ 159.2 million $ 2.47 million
Nov 12, 2022 $ 0.882
-3.45%
$ 175.74 million $ 1.33 million
Nov 11, 2022 $ 0.912
+0.81%
$ 181.52 million $ 3.38 million
Nov 10, 2022 $ 0.906
+14.40%
$ 179.99 million $ 3.06 million
Nov 9, 2022 $ 0.793
-13.51%
$ 157.11 million $ 2.67 million
Nov 8, 2022 $ 0.918
-5.33%
$ 181.68 million $ 3.27 million
Nov 7, 2022 $ 0.969
-4.13%
$ 191.84 million $ 1.5 million
Nov 6, 2022 $ 1.01
-0.58%
$ 199.93 million $ 1.38 million
Nov 5, 2022 $ 1.02
-3.02%
$ 201 million $ 2.97 million
Nov 4, 2022 $ 1.05
+18.93%
$ 206.99 million $ 2.9 million
Nov 3, 2022 $ 0.881
-1.28%
$ 173.64 million $ 933,946
Nov 2, 2022 $ 0.891
-1.76%
$ 175.67 million $ 890,739
Nov 1, 2022 $ 0.907
-0.02%
$ 178.67 million $ 649,793
Oct 31, 2022 $ 0.905
-4.23%
$ 178.26 million $ 1.03 million
Oct 30, 2022 $ 0.945
+1.88%
$ 185.72 million $ 946,104
Oct 29, 2022 $ 0.927
+0.07%
$ 182.11 million $ 970,309
Oct 28, 2022 $ 0.926
+3.94%
$ -- $ 1.17 million
Oct 27, 2022 $ 0.891
-2.58%
$ -- $ 898,007
Oct 26, 2022 $ 0.916
+1.03%
$ -- $ 1.5 million
Oct 25, 2022 $ 0.907
+4.12%
$ -- $ 1.08 million
Oct 24, 2022 $ 0.873
-2.00%
$ -- $ 718,884
Oct 23, 2022 $ 0.892
+0.80%
$ -- $ 865,706
Oct 22, 2022 $ 0.885
-0.03%
$ -- $ 760,343
Oct 21, 2022 $ 0.885
+1.74%
$ -- $ 1.08 million
Oct 20, 2022 $ 0.87
-0.67%
$ -- $ 1.23 million
Oct 19, 2022 $ 0.876
-3.40%
$ -- $ 987,802
Oct 18, 2022 $ 0.908
-5.21%
$ -- $ 1.14 million
Oct 17, 2022 $ 0.955
+4.67%
$ -- $ 1.66 million
Oct 16, 2022 $ 0.913
+3.35%
$ -- $ 1.02 million
Oct 15, 2022 $ 0.883
-0.95%
$ -- $ 738,669
Oct 14, 2022 $ 0.892
-1.01%
$ -- $ 1.24 million
Oct 13, 2022 $ 0.901
+0.76%
$ -- $ 1.63 million
Oct 12, 2022 $ 0.894
-1.72%
$ -- $ 957,850
Oct 11, 2022 $ 0.909
+1.28%
$ -- $ 584,454
Oct 10, 2022 $ 0.899
-3.16%
$ -- $ 674,584
Oct 9, 2022 $ 0.928
-1.93%
$ -- $ 532,379
Oct 8, 2022 $ 0.946
-2.15%
$ -- $ 599,758
Oct 7, 2022 $ 0.967
-0.31%
$ -- $ 674,783
Oct 6, 2022 $ 0.97
-0.52%
$ -- $ 1.21 million
Oct 5, 2022 $ 0.973
+1.39%
$ -- $ 1.05 million