Alpha Historical Data

ALPHA Page 18
Download
Date Close Price change Market cap Trading volume
Dec 12, 2023 $ 0.111
+13.45%
$ 46.48 million $ 2.58 million
Dec 11, 2023 $ 0.0975
-10.87%
$ 40.97 million $ 1.59 million
Dec 10, 2023 $ 0.109
+3.06%
$ 45.97 million $ 1.28 million
Dec 9, 2023 $ 0.106
-2.93%
$ 44.6 million $ 1.8 million
Dec 8, 2023 $ 0.109
+6.18%
$ 45.95 million $ 1.79 million
Dec 7, 2023 $ 0.103
+6.01%
$ 43.28 million $ 1.94 million
Dec 6, 2023 $ 0.0972
-3.03%
$ 40.82 million $ 1.27 million
Dec 5, 2023 $ 0.1
+1.41%
$ 42.1 million $ 1.19 million
Dec 4, 2023 $ 0.0988
+1.39%
$ 41.51 million $ 1.53 million
Dec 3, 2023 $ 0.0975
+0.89%
$ 40.94 million $ 838,069
Dec 2, 2023 $ 0.0966
+1.78%
$ 40.58 million $ 765,559
Dec 1, 2023 $ 0.0949
-1.02%
$ 39.88 million $ 1.66 million
Nov 30, 2023 $ 0.0959
+1.95%
$ 40.29 million $ 2.23 million
Nov 29, 2023 $ 0.0941
-0.41%
$ 39.52 million $ 1.38 million
Nov 28, 2023 $ 0.0945
-5.04%
$ 39.71 million $ 1.7 million
Nov 27, 2023 $ 0.0996
-1.30%
$ 41.81 million $ 1.98 million
Nov 26, 2023 $ 0.101
+6.64%
$ 42.36 million $ 3.12 million
Nov 25, 2023 $ 0.0946
+3.30%
$ 39.72 million $ 1.38 million
Nov 24, 2023 $ 0.0916
+0.07%
$ 38.45 million $ 1.41 million
Nov 23, 2023 $ 0.0915
-1.12%
$ 38.42 million $ 1 million
Nov 22, 2023 $ 0.0925
+7.87%
$ 38.86 million $ 1.19 million
Nov 21, 2023 $ 0.0858
-6.61%
$ 36.03 million $ 2.44 million
Nov 20, 2023 $ 0.0918
+2.10%
$ 38.58 million $ 1.37 million
Nov 19, 2023 $ 0.09
+2.77%
$ 37.79 million $ 823,301
Nov 18, 2023 $ 0.0875
-2.63%
$ 36.77 million $ 903,611
Nov 17, 2023 $ 0.0899
+3.01%
$ 37.76 million $ 1.89 million
Nov 16, 2023 $ 0.0873
-3.98%
$ 36.66 million $ 1.25 million
Nov 15, 2023 $ 0.0909
+7.65%
$ 38.17 million $ 1.56 million
Nov 14, 2023 $ 0.0844
-2.44%
$ 35.46 million $ 1.04 million
Nov 13, 2023 $ 0.0865
-3.98%
$ 36.35 million $ 1.27 million
Nov 12, 2023 $ 0.0901
+0.70%
$ 37.85 million $ 1.18 million
Nov 11, 2023 $ 0.0895
-3.62%
$ 37.59 million $ 1.08 million
Nov 10, 2023 $ 0.0929
+10.94%
$ 39 million $ 1.45 million
Nov 9, 2023 $ 0.0837
-7.07%
$ 35.15 million $ 1.73 million
Nov 8, 2023 $ 0.0901
+5.74%
$ 37.83 million $ 890,096
Nov 7, 2023 $ 0.0852
-4.09%
$ 35.78 million $ 1.02 million
Nov 6, 2023 $ 0.0888
+1.56%
$ 37.3 million $ 1.07 million
Nov 5, 2023 $ 0.0874
+2.95%
$ 36.73 million $ 1.14 million
Nov 4, 2023 $ 0.0849
+0.99%
$ 35.68 million $ 778,705
Nov 3, 2023 $ 0.0841
+4.53%
$ 35.33 million $ 766,342
Nov 2, 2023 $ 0.0805
-0.58%
$ 33.8 million $ 1.03 million
Nov 1, 2023 $ 0.081
+4.54%
$ 34 million $ 770,427
Oct 31, 2023 $ 0.0774
-4.51%
$ 32.52 million $ 735,451
Oct 30, 2023 $ 0.0811
+2.27%
$ 34.06 million $ 796,678
Oct 29, 2023 $ 0.0793
+1.72%
$ 33.29 million $ 625,304
Oct 28, 2023 $ 0.0779
+3.79%
$ 32.73 million $ 478,944
Oct 27, 2023 $ 0.0751
-2.72%
$ 31.54 million $ 484,085
Oct 26, 2023 $ 0.0772
+0.93%
$ 32.42 million $ 615,453
Oct 25, 2023 $ 0.0765
+0.96%
$ 32.12 million $ 542,270
Oct 24, 2023 $ 0.0757
+0.50%
$ 31.81 million $ 726,865