Aleph Zero Historical Data

AZERO Page 9
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $ 0.104
-1.27%
$ 32.05 million $ 327,859
Mar 20, 2025 $ 0.105
-2.83%
$ 32.46 million $ 626,733
Mar 19, 2025 $ 0.108
-3.50%
$ 33.41 million $ 437,152
Mar 18, 2025 $ 0.112
-1.10%
$ 34.62 million $ 673,999
Mar 17, 2025 $ 0.114
+2.16%
$ 35.01 million $ 587,678
Mar 16, 2025 $ 0.111
+1.39%
$ 34.27 million $ 916,886
Mar 15, 2025 $ 0.11
-8.27%
$ 33.8 million $ 855,447
Mar 14, 2025 $ 0.119
-0.75%
$ 36.58 million $ 586,248
Mar 13, 2025 $ 0.12
-9.48%
$ 36.86 million $ 729,888
Mar 12, 2025 $ 0.132
-2.80%
$ 40.72 million $ 884,258
Mar 11, 2025 $ 0.136
-4.05%
$ 41.89 million $ 729,599
Mar 10, 2025 $ 0.142
-4.48%
$ 43.67 million $ 1.38 million
Mar 9, 2025 $ 0.148
-2.58%
$ 45.71 million $ 682,387
Mar 8, 2025 $ 0.152
+0.84%
$ 46.92 million $ 1.15 million
Mar 7, 2025 $ 0.151
-2.72%
$ 46.53 million $ 1.15 million
Mar 6, 2025 $ 0.155
+2.21%
$ 47.83 million $ 605,487
Mar 5, 2025 $ 0.152
-0.25%
$ 46.8 million $ 941,851
Mar 4, 2025 $ 0.152
-3.14%
$ 46.93 million $ 1.47 million
Mar 3, 2025 $ 0.157
-10.91%
$ 48.45 million $ 807,116
Mar 2, 2025 $ 0.176
+8.37%
$ 54.37 million $ 1.23 million
Mar 1, 2025 $ 0.163
+0.59%
$ 50.15 million $ 1.17 million
Feb 28, 2025 $ 0.162
-2.97%
$ 49.86 million $ 1.21 million
Feb 27, 2025 $ 0.167
-0.90%
$ 51.38 million $ 1.28 million
Feb 26, 2025 $ 0.168
-2.32%
$ 51.84 million $ 1.46 million
Feb 25, 2025 $ 0.172
+2.08%
$ 53.06 million $ 985,384
Feb 24, 2025 $ 0.169
-6.85%
$ 51.99 million $ 867,343
Feb 23, 2025 $ 0.181
-1.18%
$ 55.8 million $ 469,067
Feb 22, 2025 $ 0.183
-1.85%
$ 56.47 million $ 598,165
Feb 21, 2025 $ 0.187
-2.64%
$ 57.54 million $ 1.09 million
Feb 20, 2025 $ 0.192
-2.93%
$ 59.1 million $ 837,459
Feb 19, 2025 $ 0.198
+4.08%
$ 60.88 million $ 703,000
Feb 18, 2025 $ 0.19
-7.47%
$ 58.49 million $ 658,806
Feb 17, 2025 $ 0.205
-2.54%
$ 63.22 million $ 957,402
Feb 16, 2025 $ 0.211
+5.23%
$ 64.87 million $ 1.35 million
Feb 15, 2025 $ 0.2
-7.75%
$ 61.64 million $ 1.01 million
Feb 14, 2025 $ 0.217
+1.92%
$ 66.83 million $ 1.48 million
Feb 13, 2025 $ 0.213
-5.80%
$ 65.62 million $ 1.94 million
Feb 12, 2025 $ 0.226
+29.93%
$ 69.66 million $ 37.09 million
Feb 11, 2025 $ 0.174
+1.26%
$ 53.61 million $ 658,343
Feb 10, 2025 $ 0.172
-3.42%
$ 52.97 million $ 559,020
Feb 9, 2025 $ 0.178
-2.42%
$ 54.84 million $ 563,083
Feb 8, 2025 $ 0.182
-1.61%
$ 56.2 million $ 494,071
Feb 7, 2025 $ 0.185
+3.22%
$ 57.12 million $ 977,937
Feb 6, 2025 $ 0.18
-1.80%
$ 55.34 million $ 683,340
Feb 5, 2025 $ 0.183
-1.31%
$ 56.34 million $ 702,168
Feb 4, 2025 $ 0.185
-7.51%
$ 57.11 million $ 754,671
Feb 3, 2025 $ 0.2
+2.46%
$ 61.72 million $ 2.27 million
Feb 2, 2025 $ 0.196
-10.92%
$ 60.3 million $ 1.04 million
Feb 1, 2025 $ 0.22
-5.17%
$ 67.69 million $ 734,735
Jan 31, 2025 $ 0.232
+1.81%
$ 71.36 million $ 488,058