Alpha Historical Data

ALPHA Page 10
Download
Date Close Price change Market cap Trading volume
Jan 14, 2025 $ 0.0737
+5.29%
$ 30.97 million $ 1.75 million
Jan 13, 2025 $ 0.07
-3.92%
$ 29.42 million $ 2.42 million
Jan 12, 2025 $ 0.0729
-1.07%
$ 30.62 million $ 1.39 million
Jan 11, 2025 $ 0.0737
-1.27%
$ 30.95 million $ 1.56 million
Jan 10, 2025 $ 0.0746
+2.08%
$ 31.35 million $ 2.14 million
Jan 9, 2025 $ 0.0731
-3.16%
$ 30.72 million $ 2.27 million
Jan 8, 2025 $ 0.0755
-3.44%
$ 31.72 million $ 2.66 million
Jan 7, 2025 $ 0.0782
-13.66%
$ 32.85 million $ 3.09 million
Jan 6, 2025 $ 0.0906
+1.10%
$ 38.07 million $ 2.66 million
Jan 5, 2025 $ 0.0897
+0.53%
$ 37.66 million $ 2.38 million
Jan 4, 2025 $ 0.0892
-0.03%
$ 37.47 million $ 2.2 million
Jan 3, 2025 $ 0.0892
+4.99%
$ 37.47 million $ 2.51 million
Jan 2, 2025 $ 0.0849
+2.18%
$ 35.67 million $ 2.6 million
Jan 1, 2025 $ 0.0831
+3.87%
$ 34.9 million $ 2.3 million
Dec 31, 2024 $ 0.08
-3.45%
$ 33.6 million $ 2.81 million
Dec 30, 2024 $ 0.0829
-0.65%
$ 34.81 million $ 3.19 million
Dec 29, 2024 $ 0.0834
-6.50%
$ 35.04 million $ 2.7 million
Dec 28, 2024 $ 0.0892
+9.37%
$ 37.48 million $ 5.5 million
Dec 27, 2024 $ 0.0816
+2.18%
$ 34.26 million $ 3.16 million
Dec 26, 2024 $ 0.0798
-7.88%
$ 33.5 million $ 2.94 million
Dec 25, 2024 $ 0.0866
-2.43%
$ 36.36 million $ 2.58 million
Dec 24, 2024 $ 0.0888
+4.96%
$ 37.28 million $ 2.78 million
Dec 23, 2024 $ 0.0846
+6.84%
$ 35.52 million $ 3.38 million
Dec 22, 2024 $ 0.0791
-1.66%
$ 33.24 million $ 2.74 million
Dec 21, 2024 $ 0.0805
-5.91%
$ 33.8 million $ 3.33 million
Dec 20, 2024 $ 0.0855
+2.52%
$ 35.92 million $ 4.55 million
Dec 19, 2024 $ 0.0834
-8.35%
$ 35.04 million $ 4.88 million
Dec 18, 2024 $ 0.091
-11.44%
$ 38.24 million $ 4.94 million
Dec 17, 2024 $ 0.103
-6.55%
$ 43.17 million $ 3.94 million
Dec 16, 2024 $ 0.11
-1.66%
$ 46.2 million $ 4.39 million
Dec 15, 2024 $ 0.112
+3.70%
$ 46.98 million $ 3.19 million
Dec 14, 2024 $ 0.108
-6.08%
$ 45.3 million $ 3.52 million
Dec 13, 2024 $ 0.115
+1.32%
$ 48.22 million $ 4.4 million
Dec 12, 2024 $ 0.113
+3.64%
$ 47.59 million $ 4.89 million
Dec 11, 2024 $ 0.109
+12.25%
$ 45.91 million $ 4.53 million
Dec 10, 2024 $ 0.0974
-4.97%
$ 40.9 million $ 6.55 million
Dec 9, 2024 $ 0.103
-22.79%
$ 43.07 million $ 7.89 million
Dec 8, 2024 $ 0.133
+3.71%
$ 55.79 million $ 3.81 million
Dec 7, 2024 $ 0.128
-2.26%
$ 53.79 million $ 4.25 million
Dec 6, 2024 $ 0.131
+4.09%
$ 55.04 million $ 7.06 million
Dec 5, 2024 $ 0.126
-0.84%
$ 52.98 million $ 7.62 million
Dec 4, 2024 $ 0.127
+1.79%
$ 53.32 million $ 7.84 million
Dec 3, 2024 $ 0.125
+5.99%
$ 52.38 million $ 8.16 million
Dec 2, 2024 $ 0.118
+1.58%
$ 49.42 million $ 6.9 million
Dec 1, 2024 $ 0.116
+0.03%
$ 48.65 million $ 4.71 million
Nov 30, 2024 $ 0.116
+13.92%
$ 48.63 million $ 10.06 million
Nov 29, 2024 $ 0.102
+2.60%
$ 42.69 million $ 3.73 million
Nov 28, 2024 $ 0.0991
+1.01%
$ 41.61 million $ 4.22 million
Nov 27, 2024 $ 0.0981
+8.33%
$ 41.19 million $ 5.49 million
Nov 26, 2024 $ 0.0907
-1.31%
$ 38.09 million $ 4.85 million