- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Aleph Zero (AZERO) historical data and Live price
Aleph Zero
AZERO$ 0.751452 + 0.584 % 
0.00001262 BTC
0.00001262 BTC MARKET CAP
200.472 M
200.472 M
24H VOLUME
1.512 M
1.512 M
CIRC.SUPPLY
266.779 M
266.779 M
MAX SUPPLY
Rank277
1H -0.35 %
24H 0.58 %
7D -2.17 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/2/24 | 0.734 | 0.799 | 0.719 | 0.753 | 1,577,724.82 | 200,986,661.41 |
| 5/1/24 | 0.711 | 0.742 | 0.687 | 0.734 | 2,686,765.54 | 195,743,361.5 |
| 4/30/24 | 0.742 | 0.757 | 0.701 | 0.711 | 2,874,254.81 | 189,568,284.96 |
| 4/29/24 | 0.765 | 0.768 | 0.732 | 0.742 | 1,842,950.41 | 197,905,021.48 |
| 4/28/24 | 0.768 | 0.78 | 0.761 | 0.765 | 1,866,782.01 | 203,979,505.97 |
| 4/27/24 | 0.772 | 0.774 | 0.76 | 0.768 | 1,761,585.55 | 204,985,736.73 |
| 4/26/24 | 0.778 | 0.791 | 0.766 | 0.772 | 2,176,870 | 205,987,157.8 |
| 4/25/24 | 0.786 | 0.798 | 0.764 | 0.778 | 2,140,253.53 | 207,430,384.3 |
| 4/24/24 | 0.791 | 0.821 | 0.78 | 0.786 | 2,394,219.92 | 209,775,573.75 |
| 4/23/24 | 0.805 | 0.81 | 0.781 | 0.791 | 2,376,420.79 | 210,927,931.14 |
| 4/22/24 | 0.813 | 0.837 | 0.803 | 0.805 | 2,183,354.84 | 214,821,350.06 |
| 4/21/24 | 0.834 | 0.842 | 0.797 | 0.813 | 2,204,389.8 | 216,964,640.67 |
| 4/20/24 | 0.799 | 0.85 | 0.784 | 0.834 | 2,366,868.56 | 222,476,528.88 |
| 4/19/24 | 0.797 | 0.822 | 0.779 | 0.799 | 2,408,158.84 | 213,094,997.64 |
| 4/18/24 | 0.789 | 0.821 | 0.785 | 0.797 | 2,366,256.62 | 212,729,043.83 |
| 4/17/24 | 0.829 | 0.831 | 0.785 | 0.789 | 2,311,507.35 | 210,583,597.45 |
| 4/16/24 | 0.836 | 0.856 | 0.802 | 0.829 | 2,247,551.65 | 221,182,945.55 |
| 4/15/24 | 0.84 | 0.908 | 0.816 | 0.836 | 2,491,345.92 | 222,985,181.93 |
| 4/14/24 | 0.878 | 0.889 | 0.783 | 0.84 | 2,699,510.03 | 224,096,505.26 |
| 4/13/24 | 0.866 | 0.899 | 0.78 | 0.878 | 2,833,954.66 | 234,134,203.07 |
| 4/12/24 | 0.934 | 0.963 | 0.782 | 0.866 | 3,949,090.11 | 231,041,394.2 |
| 4/11/24 | 0.968 | 0.969 | 0.925 | 0.934 | 2,445,634.41 | 249,128,667.31 |
| 4/10/24 | 0.953 | 0.972 | 0.93 | 0.968 | 2,393,269.65 | 258,277,404.23 |
| 4/9/24 | 0.99 | 0.991 | 0.931 | 0.953 | 2,991,210.88 | 254,359,626.78 |
| 4/8/24 | 1.012 | 1.031 | 0.987 | 0.99 | 2,727,420.41 | 264,049,521.76 |
| 4/7/24 | 1.006 | 1.032 | 0.998 | 1.012 | 2,322,691.22 | 269,929,350.79 |
| 4/6/24 | 1.034 | 1.036 | 0.996 | 1.006 | 1,917,499.42 | 268,506,686.78 |
| 4/5/24 | 0.993 | 1.037 | 0.958 | 1.034 | 3,059,666.35 | 275,724,982.78 |
| 4/4/24 | 1.002 | 1.017 | 0.974 | 0.993 | 2,297,502.94 | 265,003,686.59 |
| 4/3/24 | 0.995 | 1.034 | 0.976 | 1.002 | 2,129,526.86 | 267,303,237.47 |
| 4/2/24 | 1.017 | 1.032 | 0.953 | 0.995 | 2,279,526.77 | 265,320,858.12 |
| 4/1/24 | 1.056 | 1.067 | 0.987 | 1.017 | 2,375,847.83 | 271,276,712.11 |
| 3/31/24 | 1.035 | 1.061 | 1.007 | 1.056 | 2,721,753.13 | 281,623,443.09 |
| 3/30/24 | 1.055 | 1.096 | 1.034 | 1.035 | 1,924,501.38 | 276,172,604.22 |
| 3/29/24 | 1.143 | 1.144 | 1.047 | 1.055 | 2,191,258.99 | 281,410,118.78 |
| 3/28/24 | 1.024 | 1.148 | 1.019 | 1.143 | 3,804,324.72 | 304,797,864.29 |
| 3/27/24 | 1.072 | 1.128 | 1.019 | 1.024 | 3,995,180.29 | 273,054,257.04 |
| 3/26/24 | 1.135 | 1.192 | 1.033 | 1.072 | 5,112,600.94 | 286,090,091.29 |
| 3/25/24 | 1.123 | 1.239 | 1.098 | 1.135 | 4,258,581.33 | 302,839,095.99 |
| 3/24/24 | 1.085 | 1.131 | 1.03 | 1.123 | 3,791,547.63 | 299,587,957.19 |
| 3/23/24 | 1.078 | 1.137 | 1.078 | 1.085 | 2,609,309.52 | 289,449,369.46 |
| 3/22/24 | 1.109 | 1.155 | 1.049 | 1.078 | 2,750,233.72 | 287,596,295.9 |
| 3/21/24 | 1.185 | 1.23 | 1.109 | 1.109 | 2,302,168.2 | 295,886,738.77 |
| 3/20/24 | 1.122 | 1.198 | 1.106 | 1.185 | 2,924,841.11 | 316,026,067.31 |
| 3/19/24 | 1.142 | 1.21 | 1.065 | 1.122 | 3,771,499.58 | 299,234,099.71 |
| 3/18/24 | 1.158 | 1.196 | 1.106 | 1.142 | 3,292,033.2 | 304,713,505.93 |
| 3/17/24 | 1.197 | 1.215 | 1.135 | 1.178 | 4,017,258.68 | 314,258,950.82 |
| 3/16/24 | 1.252 | 1.303 | 1.192 | 1.197 | 3,014,406.08 | 319,262,113.29 |
| 3/15/24 | 1.364 | 1.381 | 1.228 | 1.252 | 5,359,022.34 | 333,995,441.79 |
| 3/14/24 | 1.519 | 1.523 | 1.356 | 1.364 | 5,331,280.82 | 363,842,718.62 |
| 3/13/24 | 1.499 | 1.57 | 1.487 | 1.519 | 3,896,115.32 | 405,252,293.79 |
| 3/12/24 | 1.536 | 1.599 | 1.468 | 1.499 | 3,516,088.59 | 399,985,305.79 |
| 3/11/24 | 1.487 | 1.536 | 1.468 | 1.536 | 3,968,292.81 | 409,713,759.87 |
| 3/10/24 | 1.538 | 1.548 | 1.444 | 1.487 | 4,094,928.08 | 396,760,657.48 |
| 3/9/24 | 1.618 | 1.626 | 1.522 | 1.538 | 3,419,414.11 | 410,244,285.21 |
| 3/8/24 | 1.576 | 1.642 | 1.557 | 1.618 | 4,475,612.44 | 431,651,462.88 |
| 3/7/24 | 1.426 | 1.652 | 1.424 | 1.576 | 8,083,945.82 | 420,417,399.56 |
| 3/6/24 | 1.369 | 1.471 | 1.362 | 1.426 | 4,024,406.09 | 380,299,180.8 |
| 3/5/24 | 1.32 | 1.491 | 1.311 | 1.369 | 6,513,240.54 | 365,226,907.32 |
| 3/4/24 | 1.289 | 1.353 | 1.268 | 1.321 | 4,597,808.62 | 352,292,149.77 |
| 3/3/24 | 1.314 | 1.328 | 1.266 | 1.29 | 3,024,940.79 | 344,086,273.42 |
| 3/2/24 | 1.254 | 1.318 | 1.249 | 1.315 | 3,197,733.48 | 350,898,433.61 |
| 3/1/24 | 1.282 | 1.303 | 1.249 | 1.254 | 3,875,029.79 | 334,483,762.63 |
| 2/29/24 | 1.242 | 1.324 | 1.223 | 1.282 | 4,199,019.18 | 342,046,033.83 |
| 2/28/24 | 1.308 | 1.313 | 1.232 | 1.241 | 5,018,867.46 | 331,189,553.6 |
| 2/27/24 | 1.329 | 1.352 | 1.307 | 1.307 | 3,546,274.34 | 348,696,173.33 |
| 2/26/24 | 1.389 | 1.39 | 1.329 | 1.329 | 3,601,434.3 | 354,670,672.33 |
| 2/25/24 | 1.317 | 1.392 | 1.316 | 1.389 | 3,044,148.33 | 370,601,862.45 |
| 2/24/24 | 1.305 | 1.323 | 1.291 | 1.317 | 2,776,633.09 | 351,219,887.52 |
| 2/23/24 | 1.354 | 1.368 | 1.306 | 1.307 | 3,003,514.67 | 348,722,942.5 |
| 2/22/24 | 1.349 | 1.375 | 1.336 | 1.353 | 3,377,529.93 | 361,059,314.74 |
| 2/21/24 | 1.384 | 1.443 | 1.335 | 1.349 | 3,947,278.69 | 359,794,347.91 |
| 2/20/24 | 1.377 | 1.424 | 1.35 | 1.384 | 4,070,296.62 | 369,241,023.22 |
| 2/19/24 | 1.292 | 1.377 | 1.257 | 1.377 | 4,268,901.63 | 367,356,976.91 |
| 2/18/24 | 1.272 | 1.296 | 1.246 | 1.292 | 3,177,811.23 | 344,602,402.57 |
| 2/17/24 | 1.256 | 1.278 | 1.195 | 1.272 | 3,678,425.42 | 339,351,509.52 |
| 2/16/24 | 1.26 | 1.265 | 1.239 | 1.257 | 3,146,305.04 | 335,228,313.15 |
| 2/15/24 | 1.287 | 1.294 | 1.242 | 1.26 | 3,547,406.76 | 336,169,338.11 |
| 2/14/24 | 1.232 | 1.333 | 1.224 | 1.287 | 3,688,479.59 | 343,419,091.26 |
| 2/13/24 | 1.249 | 1.263 | 1.175 | 1.232 | 3,901,876.06 | 328,610,855.16 |
| 2/12/24 | 1.14 | 1.258 | 1.073 | 1.249 | 3,960,488.47 | 333,304,664.92 |
| 2/11/24 | 1.058 | 1.147 | 1.05 | 1.14 | 3,351,648.53 | 304,073,593.52 |
| 2/10/24 | 1.052 | 1.083 | 1.028 | 1.059 | 3,274,185.62 | 282,463,429.35 |
| 2/9/24 | 1.059 | 1.11 | 1.015 | 1.052 | 4,955,810.83 | 280,667,457.73 |
| 2/8/24 | 1.044 | 1.101 | 1.044 | 1.059 | 3,406,957.92 | 282,566,159.74 |
| 2/7/24 | 1.038 | 1.056 | 1.008 | 1.044 | 3,007,602.47 | 278,645,150.08 |
| 2/6/24 | 1.04 | 1.095 | 1.008 | 1.038 | 2,012,032.37 | 276,956,648.92 |
| 2/5/24 | 1.128 | 1.138 | 1.01 | 1.039 | 2,355,125.71 | 277,242,068.4 |
| 2/4/24 | 1.157 | 1.157 | 1.112 | 1.128 | 3,296,616.85 | 300,994,724.22 |
| 2/3/24 | 1.017 | 1.164 | 1.013 | 1.157 | 4,712,097.21 | 308,634,530.58 |
