Alpha Historical Data

ALPHA Page 15
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 0.0791
-3.44%
$ 33.21 million $ 474,961
Jun 30, 2024 $ 0.0819
+8.25%
$ 34.39 million $ 590,543
Jun 29, 2024 $ 0.0756
-4.14%
$ 31.77 million $ 492,244
Jun 28, 2024 $ 0.0789
-3.46%
$ 33.14 million $ 1.26 million
Jun 27, 2024 $ 0.0817
+2.12%
$ 34.33 million $ 699,796
Jun 26, 2024 $ 0.08
-2.06%
$ 33.61 million $ 423,416
Jun 25, 2024 $ 0.0817
+1.90%
$ 34.32 million $ 441,561
Jun 24, 2024 $ 0.0802
+1.93%
$ 33.68 million $ 637,809
Jun 23, 2024 $ 0.0787
-3.08%
$ 33.05 million $ 448,448
Jun 22, 2024 $ 0.0812
-1.56%
$ 34.11 million $ 453,168
Jun 21, 2024 $ 0.0825
-2.32%
$ 34.65 million $ 762,475
Jun 20, 2024 $ 0.0845
+4.02%
$ 35.47 million $ 507,995
Jun 19, 2024 $ 0.0812
+0.68%
$ 34.1 million $ 514,255
Jun 18, 2024 $ 0.0807
-11.30%
$ 33.9 million $ 1.12 million
Jun 17, 2024 $ 0.091
-7.67%
$ 38.21 million $ 596,304
Jun 16, 2024 $ 0.0985
+1.48%
$ 41.39 million $ 391,454
Jun 15, 2024 $ 0.0971
+0.92%
$ 40.79 million $ 346,241
Jun 14, 2024 $ 0.0962
-2.62%
$ 40.42 million $ 495,935
Jun 13, 2024 $ 0.0988
-4.05%
$ 41.5 million $ 619,698
Jun 12, 2024 $ 0.103
+2.42%
$ 43.26 million $ 755,371
Jun 11, 2024 $ 0.101
-4.90%
$ 42.23 million $ 848,913
Jun 10, 2024 $ 0.106
-2.21%
$ 44.41 million $ 594,522
Jun 9, 2024 $ 0.108
+0.86%
$ 45.41 million $ 577,891
Jun 8, 2024 $ 0.107
-7.72%
$ 45.03 million $ 968,489
Jun 7, 2024 $ 0.116
-10.82%
$ 48.8 million $ 1.04 million
Jun 6, 2024 $ 0.13
-0.72%
$ 54.71 million $ 590,381
Jun 5, 2024 $ 0.131
+0.45%
$ 55.11 million $ 659,988
Jun 4, 2024 $ 0.131
+1.41%
$ 54.86 million $ 640,683
Jun 3, 2024 $ 0.129
+2.35%
$ 54.1 million $ 734,197
Jun 2, 2024 $ 0.126
-1.85%
$ 52.86 million $ 679,930
Jun 1, 2024 $ 0.128
+0.44%
$ 53.85 million $ 1.32 million
May 31, 2024 $ 0.128
+3.17%
$ 53.61 million $ 673,513
May 30, 2024 $ 0.124
+0.14%
$ 51.97 million $ 670,143
May 29, 2024 $ 0.124
-0.97%
$ 51.9 million $ 714,989
May 28, 2024 $ 0.125
-0.71%
$ 52.41 million $ 737,013
May 27, 2024 $ 0.126
+5.13%
$ 52.79 million $ 905,641
May 26, 2024 $ 0.12
-0.21%
$ 50.21 million $ 537,264
May 25, 2024 $ 0.12
+1.35%
$ 50.32 million $ 659,381
May 24, 2024 $ 0.118
+0.74%
$ 49.65 million $ 664,218
May 23, 2024 $ 0.117
-1.39%
$ 49.28 million $ 990,447
May 22, 2024 $ 0.119
-0.53%
$ 49.98 million $ 545,744
May 21, 2024 $ 0.12
-0.46%
$ 50.24 million $ 811,623
May 20, 2024 $ 0.12
+9.93%
$ 50.47 million $ 833,529
May 19, 2024 $ 0.109
-4.54%
$ 45.91 million $ 554,549
May 18, 2024 $ 0.115
+1.36%
$ 48.09 million $ 559,516
May 17, 2024 $ 0.113
+4.09%
$ 47.44 million $ 674,169
May 16, 2024 $ 0.109
-0.78%
$ 45.58 million $ 617,868
May 15, 2024 $ 0.109
+8.09%
$ 45.94 million $ 769,971
May 14, 2024 $ 0.101
-3.41%
$ 42.5 million $ 565,385
May 13, 2024 $ 0.105
-0.07%
$ 44.01 million $ 646,456