Alpha Historical Data

ALPHA Page 15
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $ 0.107
-4.06%
$ 44.84 million $ 618,529
May 9, 2024 $ 0.111
+4.25%
$ 46.74 million $ 547,280
May 8, 2024 $ 0.107
-0.47%
$ 44.84 million $ 558,092
May 7, 2024 $ 0.107
-1.92%
$ 45.05 million $ 534,913
May 6, 2024 $ 0.109
-2.36%
$ 45.94 million $ 622,705
May 5, 2024 $ 0.112
+1.15%
$ 47.04 million $ 616,336
May 4, 2024 $ 0.111
-1.37%
$ 46.52 million $ 554,861
May 3, 2024 $ 0.112
+4.00%
$ 47.18 million $ 618,365
May 2, 2024 $ 0.108
+2.16%
$ 45.37 million $ 697,039
May 1, 2024 $ 0.106
+0.42%
$ 44.41 million $ 929,441
Apr 30, 2024 $ 0.105
-5.01%
$ 44.22 million $ 802,575
Apr 29, 2024 $ 0.111
-0.98%
$ 46.55 million $ 793,518
Apr 28, 2024 $ 0.112
-3.79%
$ 47.02 million $ 780,807
Apr 27, 2024 $ 0.116
+0.19%
$ 48.87 million $ 843,266
Apr 26, 2024 $ 0.116
-3.19%
$ 48.78 million $ 767,782
Apr 25, 2024 $ 0.12
+0.56%
$ 50.39 million $ 882,015
Apr 24, 2024 $ 0.119
-4.21%
$ 50.12 million $ 1.12 million
Apr 23, 2024 $ 0.125
+0.85%
$ 52.35 million $ 749,136
Apr 22, 2024 $ 0.124
+1.01%
$ 51.91 million $ 1.42 million
Apr 21, 2024 $ 0.122
-2.22%
$ 51.39 million $ 719,232
Apr 20, 2024 $ 0.125
+6.82%
$ 52.55 million $ 761,750
Apr 19, 2024 $ 0.117
+2.18%
$ 49.2 million $ 1.2 million
Apr 18, 2024 $ 0.115
+3.41%
$ 48.15 million $ 705,657
Apr 17, 2024 $ 0.111
-2.49%
$ 46.56 million $ 719,864
Apr 16, 2024 $ 0.114
+0.67%
$ 47.74 million $ 830,057
Apr 15, 2024 $ 0.113
-7.80%
$ 47.42 million $ 898,729
Apr 14, 2024 $ 0.122
+4.50%
$ 51.42 million $ 1.05 million
Apr 13, 2024 $ 0.117
-15.99%
$ 49.2 million $ 1.54 million
Apr 12, 2024 $ 0.139
-18.28%
$ 58.5 million $ 1.49 million
Apr 11, 2024 $ 0.17
-6.85%
$ 71.59 million $ 1.46 million
Apr 10, 2024 $ 0.183
+3.61%
$ 76.88 million $ 1.99 million
Apr 9, 2024 $ 0.177
+1.35%
$ 74.38 million $ 2.65 million
Apr 8, 2024 $ 0.175
+0.61%
$ 73.39 million $ 1.7 million
Apr 7, 2024 $ 0.174
+2.95%
$ 72.95 million $ 7.03 million
Apr 6, 2024 $ 0.169
+11.62%
$ 70.85 million $ 3.13 million
Apr 5, 2024 $ 0.151
-2.88%
$ 63.5 million $ 806,428
Apr 4, 2024 $ 0.156
+8.01%
$ 65.39 million $ 1.29 million
Apr 3, 2024 $ 0.144
+1.67%
$ 60.56 million $ 888,289
Apr 2, 2024 $ 0.142
-7.51%
$ 59.55 million $ 940,405
Apr 1, 2024 $ 0.153
-6.09%
$ 64.38 million $ 962,524
Mar 31, 2024 $ 0.163
+2.82%
$ 68.56 million $ 645,115
Mar 30, 2024 $ 0.159
-2.77%
$ 66.68 million $ 693,611
Mar 29, 2024 $ 0.163
+0.16%
$ 68.57 million $ 716,184
Mar 28, 2024 $ 0.163
+0.56%
$ 68.47 million $ 821,162
Mar 27, 2024 $ 0.162
-4.78%
$ 68.09 million $ 1.16 million
Mar 26, 2024 $ 0.17
+2.60%
$ 71.5 million $ 1.1 million
Mar 25, 2024 $ 0.166
+4.85%
$ 69.69 million $ 1.06 million
Mar 24, 2024 $ 0.158
+2.85%
$ 66.47 million $ 906,013
Mar 23, 2024 $ 0.154
+0.23%
$ 64.64 million $ 786,265
Mar 22, 2024 $ 0.153
-2.05%
$ 64.47 million $ 924,686