Alpha Historical Data

ALPHA Page 11
Download
Date Close Price change Market cap Trading volume
Nov 26, 2024 $ 0.0907
-1.31%
$ 38.09 million $ 4.85 million
Nov 25, 2024 $ 0.0919
-4.77%
$ 38.59 million $ 4.6 million
Nov 24, 2024 $ 0.0965
+6.82%
$ 40.52 million $ 5.18 million
Nov 23, 2024 $ 0.0903
+9.29%
$ 37.93 million $ 4.48 million
Nov 22, 2024 $ 0.0826
+2.98%
$ 34.7 million $ 3.06 million
Nov 21, 2024 $ 0.0802
+10.04%
$ 33.7 million $ 3.3 million
Nov 20, 2024 $ 0.0729
-5.69%
$ 30.62 million $ 2.09 million
Nov 19, 2024 $ 0.0774
-4.60%
$ 32.49 million $ 2.06 million
Nov 18, 2024 $ 0.0811
+4.19%
$ 34.06 million $ 2.41 million
Nov 17, 2024 $ 0.0778
-2.68%
$ 32.68 million $ 2.63 million
Nov 16, 2024 $ 0.0799
+4.76%
$ 33.55 million $ 2.24 million
Nov 15, 2024 $ 0.0763
+5.60%
$ 32.03 million $ 2.33 million
Nov 14, 2024 $ 0.0723
-3.45%
$ 30.35 million $ 2.36 million
Nov 13, 2024 $ 0.0748
-2.34%
$ 31.42 million $ 3.23 million
Nov 12, 2024 $ 0.0767
-3.85%
$ 32.21 million $ 3.89 million
Nov 11, 2024 $ 0.0798
+4.36%
$ 33.51 million $ 2.82 million
Nov 10, 2024 $ 0.0764
+3.52%
$ 32.1 million $ 3.18 million
Nov 9, 2024 $ 0.0738
+4.44%
$ 30.99 million $ 2.08 million
Nov 8, 2024 $ 0.0707
-0.70%
$ 29.68 million $ 1.72 million
Nov 7, 2024 $ 0.0712
-1.34%
$ 29.89 million $ 1.81 million
Nov 6, 2024 $ 0.0721
+9.86%
$ 30.29 million $ 2.8 million
Nov 5, 2024 $ 0.0656
+5.47%
$ 27.57 million $ 1.95 million
Nov 4, 2024 $ 0.0623
-2.42%
$ 26.15 million $ 1.77 million
Nov 3, 2024 $ 0.0638
-3.60%
$ 26.8 million $ 1.84 million
Nov 2, 2024 $ 0.0662
-4.23%
$ 27.8 million $ 1.53 million
Nov 1, 2024 $ 0.0691
+1.60%
$ 29.03 million $ 2.02 million
Oct 31, 2024 $ 0.068
-5.07%
$ 28.58 million $ 1.87 million
Oct 30, 2024 $ 0.0717
-4.45%
$ 30.11 million $ 2.24 million
Oct 29, 2024 $ 0.075
+4.90%
$ 31.51 million $ 3.12 million
Oct 28, 2024 $ 0.0715
-6.17%
$ 30.04 million $ 2.73 million
Oct 27, 2024 $ 0.0763
+4.05%
$ 32.06 million $ 2.88 million
Oct 26, 2024 $ 0.0733
+1.66%
$ 30.8 million $ 2.42 million
Oct 25, 2024 $ 0.0721
-12.28%
$ 30.28 million $ 3.59 million
Oct 24, 2024 $ 0.0822
-1.26%
$ 34.51 million $ 4.58 million
Oct 23, 2024 $ 0.0832
-11.49%
$ 34.96 million $ 10.02 million
Oct 22, 2024 $ 0.094
+18.17%
$ 39.49 million $ 44.87 million
Oct 21, 2024 $ 0.0796
+22.80%
$ 33.43 million $ 19.21 million
Oct 20, 2024 $ 0.0648
+7.86%
$ 27.2 million $ 901,608
Oct 19, 2024 $ 0.06
+3.35%
$ 25.22 million $ 717,817
Oct 18, 2024 $ 0.0581
+4.73%
$ 24.4 million $ 496,366
Oct 17, 2024 $ 0.0555
-3.72%
$ 23.3 million $ 572,559
Oct 16, 2024 $ 0.0576
-2.54%
$ 24.2 million $ 636,926
Oct 15, 2024 $ 0.0591
-3.12%
$ 24.83 million $ 1.01 million
Oct 14, 2024 $ 0.061
+3.76%
$ 25.63 million $ 826,509
Oct 13, 2024 $ 0.0588
-1.50%
$ 24.7 million $ 484,350
Oct 12, 2024 $ 0.0597
+1.88%
$ 25.09 million $ 472,868
Oct 11, 2024 $ 0.0586
+5.26%
$ 24.61 million $ 407,166
Oct 10, 2024 $ 0.0557
+1.13%
$ 23.38 million $ 420,969
Oct 9, 2024 $ 0.0551
-4.54%
$ 23.14 million $ 436,027
Oct 8, 2024 $ 0.0577
-0.55%
$ 24.24 million $ 362,870