Aleph Zero Historical Data

AZERO Page 27
Download
Date Close Price change Market cap Trading volume
Oct 4, 2022 $ 0.959
-7.83%
$ -- $ 3.09 million
Oct 3, 2022 $ 1.04
+4.36%
$ -- $ 584,259
Oct 2, 2022 $ 0.994
+0.15%
$ -- $ 390,767
Oct 1, 2022 $ 0.993
-1.30%
$ -- $ 525,357
Sep 30, 2022 $ 1.01
-0.33%
$ -- $ 1.76 million
Sep 29, 2022 $ 1.01
-0.52%
$ -- $ 3.35 million
Sep 28, 2022 $ 1.01
+0.30%
$ -- $ 848,395
Sep 27, 2022 $ 1.01
-0.23%
$ -- $ 904,962
Sep 26, 2022 $ 1.01
+1.39%
$ -- $ 855,650
Sep 25, 2022 $ 0.996
-1.45%
$ -- $ 621,251
Sep 24, 2022 $ 1.01
-1.66%
$ -- $ 335,816
Sep 23, 2022 $ 1.03
-1.75%
$ -- $ 868,047
Sep 22, 2022 $ 1.05
+5.23%
$ -- $ 1.09 million
Sep 21, 2022 $ 0.998
-1.05%
$ -- $ 1.9 million
Sep 20, 2022 $ 1.01
-3.11%
$ -- $ 755,245
Sep 19, 2022 $ 1.04
+1.91%
$ -- $ 1.57 million
Sep 18, 2022 $ 1.02
-8.49%
$ -- $ 1.1 million
Sep 17, 2022 $ 1.12
+6.78%
$ -- $ 1 million
Sep 16, 2022 $ 1.04
-5.99%
$ -- $ 1.52 million
Sep 15, 2022 $ 1.11
-5.04%
$ -- $ 953,410
Sep 14, 2022 $ 1.17
-3.37%
$ -- $ 1.13 million
Sep 13, 2022 $ 1.21
-4.74%
$ -- $ 1.69 million
Sep 12, 2022 $ 1.27
-2.44%
$ -- $ 973,484
Sep 11, 2022 $ 1.3
-0.54%
$ -- $ 905,642
Sep 10, 2022 $ 1.31
+5.95%
$ -- $ 1.94 million
Sep 9, 2022 $ 1.24
+12.61%
$ -- $ 2.23 million
Sep 8, 2022 $ 1.1
+3.39%
$ -- $ 990,210
Sep 7, 2022 $ 1.06
+2.03%
$ -- $ 1.11 million
Sep 6, 2022 $ 1.04
-1.64%
$ -- $ 1.14 million
Sep 5, 2022 $ 1.06
-3.30%
$ -- $ 810,600
Sep 4, 2022 $ 1.1
+0.32%
$ -- $ 493,197
Sep 3, 2022 $ 1.09
-2.06%
$ -- $ 532,875
Sep 2, 2022 $ 1.12
-1.08%
$ -- $ 661,569
Sep 1, 2022 $ 1.13
-4.01%
$ -- $ 1.48 million
Aug 31, 2022 $ 1.19
+0.89%
$ -- $ 1.27 million
Aug 30, 2022 $ 1.18
+0.85%
$ -- $ 1.27 million
Aug 29, 2022 $ 1.16
+3.69%
$ -- $ 1.46 million
Aug 28, 2022 $ 1.12
+0.79%
$ -- $ 870,196
Aug 27, 2022 $ 1.11
-3.27%
$ -- $ 1.09 million
Aug 26, 2022 $ 1.15
-3.03%
$ -- $ 1.36 million
Aug 25, 2022 $ 1.19
-1.44%
$ -- $ 1.45 million
Aug 24, 2022 $ 1.2
-6.99%
$ -- $ 1.44 million
Aug 23, 2022 $ 1.29
+0.47%
$ -- $ 1.65 million
Aug 22, 2022 $ 1.29
-0.72%
$ -- $ 2.41 million
Aug 21, 2022 $ 1.3
+7.94%
$ -- $ 1.46 million
Aug 20, 2022 $ 1.21
+3.86%
$ -- $ 1.37 million
Aug 19, 2022 $ 1.16
-7.01%
$ -- $ 1.88 million
Aug 18, 2022 $ 1.25
+2.08%
$ -- $ 1.05 million
Aug 17, 2022 $ 1.22
-2.82%
$ -- $ 1.97 million
Aug 16, 2022 $ 1.25
+0.74%
$ -- $ 1.29 million