Alpha Historical Data

ALPHA Page 20
Download
Date Close Price change Market cap Trading volume
Sep 3, 2023 $ 0.0761
-0.85%
$ 31.95 million $ 400,357
Sep 2, 2023 $ 0.0767
+1.26%
$ 32.22 million $ 492,896
Sep 1, 2023 $ 0.0758
-1.96%
$ 31.82 million $ 501,240
Aug 31, 2023 $ 0.0773
-5.12%
$ 32.45 million $ 635,622
Aug 30, 2023 $ 0.0814
-3.97%
$ 34.2 million $ 533,954
Aug 29, 2023 $ 0.0848
+5.34%
$ 35.62 million $ 717,973
Aug 28, 2023 $ 0.0805
-0.71%
$ 33.81 million $ 644,991
Aug 27, 2023 $ 0.0811
-2.06%
$ 34.06 million $ 369,908
Aug 26, 2023 $ 0.0828
+0.33%
$ 34.77 million $ 379,857
Aug 25, 2023 $ 0.0825
-0.19%
$ 34.66 million $ 390,987
Aug 24, 2023 $ 0.0827
-1.75%
$ 34.72 million $ 512,856
Aug 23, 2023 $ 0.0841
+1.42%
$ 35.34 million $ 568,303
Aug 22, 2023 $ 0.083
+0.06%
$ 34.85 million $ 644,608
Aug 21, 2023 $ 0.0829
-1.48%
$ 34.83 million $ 620,096
Aug 20, 2023 $ 0.0842
-0.22%
$ 35.35 million $ 591,035
Aug 19, 2023 $ 0.0844
+3.18%
$ 35.43 million $ 605,793
Aug 18, 2023 $ 0.0817
-1.09%
$ 34.33 million $ 707,638
Aug 17, 2023 $ 0.0826
-10.86%
$ 34.71 million $ 1.13 million
Aug 16, 2023 $ 0.0927
-3.63%
$ 38.94 million $ 964,665
Aug 15, 2023 $ 0.0962
-4.47%
$ 40.41 million $ 965,294
Aug 14, 2023 $ 0.101
+0.46%
$ 42.3 million $ 830,407
Aug 13, 2023 $ 0.1
-2.94%
$ 42.1 million $ 649,338
Aug 12, 2023 $ 0.103
-0.17%
$ 43.38 million $ 625,920
Aug 11, 2023 $ 0.103
+1.52%
$ 43.45 million $ 592,249
Aug 10, 2023 $ 0.102
-0.94%
$ 42.8 million $ 565,472
Aug 9, 2023 $ 0.103
+0.31%
$ 43.21 million $ 686,375
Aug 8, 2023 $ 0.103
+0.51%
$ 43.08 million $ 698,560
Aug 7, 2023 $ 0.102
-0.68%
$ 42.86 million $ 759,077
Aug 6, 2023 $ 0.103
+1.35%
$ 43.15 million $ 660,040
Aug 5, 2023 $ 0.101
+1.54%
$ 42.57 million $ 607,643
Aug 4, 2023 $ 0.0998
+0.32%
$ 41.93 million $ 554,195
Aug 3, 2023 $ 0.0995
-1.70%
$ 41.8 million $ 701,905
Aug 2, 2023 $ 0.101
-3.37%
$ 42.52 million $ 871,994
Aug 1, 2023 $ 0.105
+2.44%
$ 44 million $ 9.94 million
Jul 31, 2023 $ 0.102
-0.26%
$ 42.95 million $ 5.17 million
Jul 30, 2023 $ 0.103
-2.02%
$ 43.06 million $ 2.86 million
Jul 29, 2023 $ 0.105
+1.88%
$ 43.95 million $ 5.42 million
Jul 28, 2023 $ 0.103
+1.44%
$ 43.14 million $ 3.38 million
Jul 27, 2023 $ 0.101
-0.45%
$ 42.53 million $ 2.81 million
Jul 26, 2023 $ 0.102
+1.04%
$ 42.72 million $ 2.92 million
Jul 25, 2023 $ 0.101
+0.03%
$ 42.28 million $ 3.17 million
Jul 24, 2023 $ 0.101
-4.33%
$ 42.27 million $ 933,028
Jul 23, 2023 $ 0.105
+2.67%
$ 44.18 million $ 1.2 million
Jul 22, 2023 $ 0.102
-3.32%
$ 43.03 million $ 711,033
Jul 21, 2023 $ 0.106
+1.96%
$ 44.51 million $ 818,125
Jul 20, 2023 $ 0.104
+0.43%
$ 43.66 million $ 818,791
Jul 19, 2023 $ 0.103
+0.01%
$ 43.47 million $ 778,106
Jul 18, 2023 $ 0.103
-2.14%
$ 43.46 million $ 1.01 million
Jul 17, 2023 $ 0.106
+2.90%
$ 44.42 million $ 884,618
Jul 16, 2023 $ 0.103
-2.03%
$ 43.17 million $ 765,991