Alpha Historical Data

ALPHA Page 17
Download
Date Close Price change Market cap Trading volume
Mar 23, 2024 $ 0.154
+0.23%
$ 64.64 million $ 786,265
Mar 22, 2024 $ 0.153
-2.05%
$ 64.47 million $ 924,686
Mar 21, 2024 $ 0.157
+1.33%
$ 65.82 million $ 874,594
Mar 20, 2024 $ 0.155
+10.60%
$ 64.95 million $ 937,651
Mar 19, 2024 $ 0.14
-10.69%
$ 58.72 million $ 1.18 million
Mar 18, 2024 $ 0.157
-6.68%
$ 65.76 million $ 860,192
Mar 17, 2024 $ 0.168
+4.66%
$ 70.47 million $ 1.02 million
Mar 16, 2024 $ 0.16
-10.00%
$ 67.34 million $ 1.2 million
Mar 15, 2024 $ 0.178
-7.12%
$ 74.81 million $ 1.69 million
Mar 14, 2024 $ 0.192
-1.73%
$ 80.55 million $ 1.55 million
Mar 13, 2024 $ 0.195
-1.61%
$ 81.98 million $ 1.56 million
Mar 12, 2024 $ 0.198
-0.34%
$ 83.31 million $ 1.82 million
Mar 11, 2024 $ 0.199
+3.33%
$ 83.6 million $ 2.63 million
Mar 10, 2024 $ 0.193
+2.62%
$ 80.99 million $ 2.87 million
Mar 9, 2024 $ 0.188
+8.74%
$ 78.93 million $ 1.84 million
Mar 8, 2024 $ 0.173
+1.62%
$ 72.62 million $ 2 million
Mar 7, 2024 $ 0.17
+5.14%
$ 71.48 million $ 1.24 million
Mar 6, 2024 $ 0.162
+8.08%
$ 67.97 million $ 1.22 million
Mar 5, 2024 $ 0.15
-11.23%
$ 62.9 million $ 2.49 million
Mar 4, 2024 $ 0.169
+0.94%
$ 70.86 million $ 1.69 million
Mar 3, 2024 $ 0.167
-0.08%
$ 70.21 million $ 1.91 million
Mar 2, 2024 $ 0.167
+0.66%
$ 70.31 million $ 1.65 million
Mar 1, 2024 $ 0.166
+8.35%
$ 69.8 million $ 1.98 million
Feb 29, 2024 $ 0.153
+3.13%
$ 64.42 million $ 2.13 million
Feb 28, 2024 $ 0.149
+3.79%
$ 62.45 million $ 1.82 million
Feb 27, 2024 $ 0.143
+1.32%
$ 60.19 million $ 1.45 million
Feb 26, 2024 $ 0.141
+2.62%
$ 59.41 million $ 1.92 million
Feb 25, 2024 $ 0.138
+0.27%
$ 57.89 million $ 1.45 million
Feb 24, 2024 $ 0.137
+7.63%
$ 57.51 million $ 4.55 million
Feb 23, 2024 $ 0.127
+1.17%
$ 53.45 million $ 1.15 million
Feb 22, 2024 $ 0.126
+3.62%
$ 52.83 million $ 1.31 million
Feb 21, 2024 $ 0.121
-3.17%
$ 50.99 million $ 1.03 million
Feb 20, 2024 $ 0.125
-4.61%
$ 52.65 million $ 1.47 million
Feb 19, 2024 $ 0.131
+4.90%
$ 55.19 million $ 2.23 million
Feb 18, 2024 $ 0.125
+2.52%
$ 52.61 million $ 1.34 million
Feb 17, 2024 $ 0.122
+5.50%
$ 51.32 million $ 3.76 million
Feb 16, 2024 $ 0.116
+2.22%
$ 48.64 million $ 1.68 million
Feb 15, 2024 $ 0.113
+7.58%
$ 47.58 million $ 2.58 million
Feb 14, 2024 $ 0.105
+3.26%
$ 44.23 million $ 753,889
Feb 13, 2024 $ 0.102
+0.47%
$ 42.84 million $ 784,423
Feb 12, 2024 $ 0.102
+3.76%
$ 42.64 million $ 731,392
Feb 11, 2024 $ 0.0978
-0.55%
$ 41.09 million $ 580,002
Feb 10, 2024 $ 0.0984
+0.10%
$ 41.32 million $ 600,008
Feb 9, 2024 $ 0.0983
+3.57%
$ 41.28 million $ 718,845
Feb 8, 2024 $ 0.0949
+0.41%
$ 39.86 million $ 715,904
Feb 7, 2024 $ 0.0945
+4.22%
$ 39.7 million $ 736,607
Feb 6, 2024 $ 0.0907
-1.80%
$ 38.09 million $ 719,715
Feb 5, 2024 $ 0.0923
-0.92%
$ 38.78 million $ 645,779
Feb 4, 2024 $ 0.0932
-2.42%
$ 39.15 million $ 540,573
Feb 3, 2024 $ 0.0955
-0.84%
$ 40.12 million $ 510,554