Aleph Zero Historical Data

AZERO Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 1.03
-10.97%
$ 237.39 million $ 12.02 million
May 22 $ 1.12
+3.55%
$ 233.23 million $ 9.95 million
May 15 $ 1.11
-11.25%
$ 217.58 million $ 15.34 million
May 8 $ 1.25
+4.89%
$ 252.22 million $ 18.14 million
May 1 $ 1.19
-11.66%
$ 239.88 million $ 22.91 million
Apr 24 $ 1.34
+0.89%
$ 271.54 million $ 22.18 million
Apr 17 $ 1.34
-10.90%
$ 267.02 million $ 34.48 million
Apr 10 $ 1.42
+1.45%
$ 302.18 million $ 23.59 million
Apr 3 $ 1.4
-3.39%
$ 281.58 million $ 26.49 million
Mar 27 $ 1.45
-4.18%
$ 291.32 million $ 33.82 million
Mar 20 $ 1.45
-2.50%
$ 304.03 million $ 29.6 million
Mar 13 $ 1.44
+11.13%
$ 299.09 million $ 20.86 million
Mar 6 $ 1.23
-14.98%
$ 260.28 million $ 23.06 million
Feb 27 $ 1.44
-10.15%
$ 290.22 million $ 29.31 million
Feb 20 $ 1.6
-10.78%
$ 323 million $ 35.67 million
Feb 13 $ 1.8
+14.50%
$ 361.89 million $ 72.6 million
Feb 6 $ 1.57
+19.08%
$ 316.52 million $ 33.94 million
Jan 30 $ 1.32
+3.04%
$ 265.35 million $ 23.82 million
Jan 23 $ 1.2
+13.30%
$ 257.66 million $ 22.49 million
Jan 16 $ 1.06
+9.35%
$ 212.86 million $ 22.73 million
Jan 9 $ 0.967
+11.42%
$ 194.62 million $ 16.01 million
Jan 2 $ 0.868
+1.07%
$ 174.62 million $ 11.46 million
Dec 26 $ 0.858
-5.59%
$ 172.64 million $ 10.8 million
Dec 19 $ 0.908
-5.76%
$ 182.84 million $ 9.09 million
Dec 12 $ 0.964
-3.21%
$ 194.02 million $ 12.73 million
Dec 5 $ 0.944
+1.54%
$ 200.74 million $ 9.31 million
Nov 28 $ 0.93
+8.56%
$ 187.11 million $ 14.45 million
Nov 21 $ 0.842
-0.27%
$ 172.06 million $ 16.82 million
Nov 14 $ 0.844
+5.62%
$ 169.25 million $ 12.68 million
Nov 7 $ 0.882
-12.73%
$ 159.2 million $ 15.21 million
Oct 31 $ 1.01
+6.93%
$ 199.93 million $ 10.75 million
Oct 24 $ 0.945
+6.09%
$ 185.72 million $ 7.28 million
Oct 17 $ 0.892
-2.29%
$ -- $ 7.73 million
Oct 10 $ 0.913
-1.66%
$ -- $ 6.85 million
Oct 3 $ 0.928
-6.60%
$ -- $ 7.74 million
Sep 26 $ 0.994
-0.23%
$ -- $ 8.64 million
Sep 19 $ 1.01
-0.78%
$ -- $ 6.51 million
Sep 12 $ 1.02
-21.57%
$ -- $ 8.36 million
Sep 5 $ 1.3
+18.63%
$ -- $ 9.12 million
Aug 29 $ 1.1
-2.05%
$ -- $ 7.18 million
Aug 22 $ 1.12
-13.64%
$ -- $ 10.27 million
Aug 15 $ 1.3
-2.32%
$ -- $ 10.76 million
Aug 8 $ 1.33
-0.28%
$ -- $ 19.47 million
Aug 1 $ 1.33
+33.56%
$ -- $ 9.2 million
Jul 25 $ 0.998
+7.36%
$ -- $ 7.19 million
Jul 18 $ 0.93
+14.68%
$ -- $ 21.54 million
Jul 11 $ 0.811
+12.90%
$ -- $ 10.52 million
Jul 4 $ 0.718
+1.10%
$ -- $ 11.39 million
Jun 27 $ 0.711
-7.86%
$ -- $ 7.56 million
Jun 20 $ 0.773
+10.99%
$ -- $ 7.22 million