Aleph Zero Lịch sử Giá

(AZERO)

Khoảng thời gian: 2024-09-18 ~ 2025-09-19

2024-09-18

2025-09-19

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-18	$0.021799	$0.023419	$0.021803	$0.023176	$173.275K
2025-09-17	$0.022664	$0.022739	$0.021232	$0.021799	$173.122K
2025-09-16	$0.023265	$0.023314	$0.022048	$0.022686	$161.551K
2025-09-15	$0.025135	$0.025042	$0.022741	$0.023276	$200.737K
2025-09-14	$0.024345	$0.025161	$0.023407	$0.025161	$184.924K
2025-09-13	$0.024185	$0.025049	$0.023872	$0.024401	$206.850K
2025-09-12	$0.024672	$0.025040	$0.022552	$0.024142	$298.333K
2025-09-11	$0.025847	$0.026624	$0.024568	$0.024631	$217.144K
2025-09-10	$0.026983	$0.027042	$0.025403	$0.025857	$226.807K
2025-09-09	$0.028712	$0.029344	$0.026384	$0.027027	$335.169K
2025-09-08	$0.025720	$0.031772	$0.025052	$0.028720	$402.828K
2025-09-07	$0.026377	$0.026171	$0.024220	$0.025719	$276.709K
2025-09-06	$0.030280	$0.029940	$0.025198	$0.026323	$328.056K
2025-09-05	$0.024466	$0.036499	$0.024121	$0.029971	$1.250M
2025-09-04	$0.022501	$0.026963	$0.021303	$0.024466	$492.296K
2025-09-03	$0.022401	$0.023922	$0.021749	$0.022489	$250.365K
2025-09-02	$0.021223	$0.023844	$0.020560	$0.022401	$255.020K
2025-09-01	$0.021032	$0.021633	$0.020312	$0.021199	$194.723K
2025-08-31	$0.021092	$0.021161	$0.020907	$0.021042	$159.836K
2025-08-30	$0.021134	$0.021224	$0.020867	$0.021105	$156.988K