Alpha Historical Data

ALPHA Page 18
Download
Date Close Price change Market cap Trading volume
Feb 2, 2024 $ 0.0963
+1.58%
$ 40.46 million $ 537,718
Feb 1, 2024 $ 0.0948
+1.64%
$ 39.82 million $ 560,248
Jan 31, 2024 $ 0.0933
-3.39%
$ 39.18 million $ 677,465
Jan 30, 2024 $ 0.0966
-2.09%
$ 40.55 million $ 674,437
Jan 29, 2024 $ 0.0986
+2.37%
$ 41.42 million $ 600,506
Jan 28, 2024 $ 0.0963
-3.65%
$ 40.46 million $ 823,623
Jan 27, 2024 $ 0.1
+2.93%
$ 41.99 million $ 1.83 million
Jan 26, 2024 $ 0.0971
+3.97%
$ 40.8 million $ 551,593
Jan 25, 2024 $ 0.0934
-0.52%
$ 39.24 million $ 712,748
Jan 24, 2024 $ 0.0939
+2.36%
$ 39.45 million $ 748,912
Jan 23, 2024 $ 0.0918
-3.05%
$ 38.54 million $ 1.01 million
Jan 22, 2024 $ 0.0946
-7.27%
$ 39.75 million $ 986,454
Jan 21, 2024 $ 0.102
-0.46%
$ 42.87 million $ 909,601
Jan 20, 2024 $ 0.103
+2.22%
$ 43.07 million $ 763,577
Jan 19, 2024 $ 0.1
-0.21%
$ 42.13 million $ 826,493
Jan 18, 2024 $ 0.101
-5.61%
$ 42.22 million $ 980,640
Jan 17, 2024 $ 0.106
-1.40%
$ 44.73 million $ 819,240
Jan 16, 2024 $ 0.108
+0.85%
$ 45.36 million $ 930,531
Jan 15, 2024 $ 0.107
+1.14%
$ 44.98 million $ 887,013
Jan 14, 2024 $ 0.106
-4.17%
$ 44.48 million $ 981,849
Jan 13, 2024 $ 0.111
+1.42%
$ 46.42 million $ 950,784
Jan 12, 2024 $ 0.109
-2.64%
$ 45.77 million $ 1.58 million
Jan 11, 2024 $ 0.112
+2.34%
$ 47.01 million $ 1.47 million
Jan 10, 2024 $ 0.109
+8.67%
$ 45.94 million $ 1.47 million
Jan 9, 2024 $ 0.101
-4.66%
$ 42.28 million $ 1.29 million
Jan 8, 2024 $ 0.106
+5.83%
$ 44.34 million $ 1.38 million
Jan 7, 2024 $ 0.0998
-5.60%
$ 41.9 million $ 1.08 million
Jan 6, 2024 $ 0.106
-3.00%
$ 44.38 million $ 1.08 million
Jan 5, 2024 $ 0.109
-2.45%
$ 45.75 million $ 1.43 million
Jan 4, 2024 $ 0.112
+0.90%
$ 46.9 million $ 1.09 million
Jan 3, 2024 $ 0.111
-12.07%
$ 46.49 million $ 2.59 million
Jan 2, 2024 $ 0.126
-1.47%
$ 52.87 million $ 1.32 million
Jan 1, 2024 $ 0.128
+1.59%
$ 53.65 million $ 1.04 million
Dec 31, 2023 $ 0.126
-2.68%
$ 52.81 million $ 974,640
Dec 30, 2023 $ 0.129
+0.86%
$ 54.27 million $ 1.02 million
Dec 29, 2023 $ 0.128
-2.83%
$ 53.8 million $ 1.36 million
Dec 28, 2023 $ 0.132
-2.94%
$ 55.37 million $ 1.23 million
Dec 27, 2023 $ 0.136
+0.77%
$ 57.05 million $ 1.4 million
Dec 26, 2023 $ 0.135
-2.99%
$ 56.61 million $ 2.1 million
Dec 25, 2023 $ 0.139
+4.30%
$ 58.37 million $ 1.49 million
Dec 24, 2023 $ 0.133
-5.89%
$ 55.96 million $ 2.69 million
Dec 23, 2023 $ 0.142
-2.48%
$ 59.47 million $ 2.45 million
Dec 22, 2023 $ 0.145
+1.38%
$ 60.98 million $ 2.17 million
Dec 21, 2023 $ 0.143
+6.93%
$ 60.1 million $ 3.72 million
Dec 20, 2023 $ 0.134
-1.16%
$ 56.2 million $ 2.93 million
Dec 19, 2023 $ 0.135
-5.31%
$ 56.85 million $ 7.71 million
Dec 18, 2023 $ 0.143
-5.98%
$ 60.03 million $ 17.7 million
Dec 17, 2023 $ 0.152
+26.70%
$ 63.94 million $ 65.75 million
Dec 16, 2023 $ 0.12
+3.09%
$ 50.47 million $ 1.96 million
Dec 15, 2023 $ 0.117
-1.21%
$ 48.95 million $ 2 million