Alpha Historical Data

ALPHA Page 21
Download
Date Close Price change Market cap Trading volume
Jul 15, 2023 $ 0.105
+1.83%
$ 44.06 million $ 754,569
Jul 14, 2023 $ 0.103
-4.67%
$ 43.27 million $ 1.08 million
Jul 13, 2023 $ 0.108
+6.45%
$ 45.39 million $ 1.25 million
Jul 12, 2023 $ 0.102
+2.41%
$ 42.64 million $ 1.08 million
Jul 11, 2023 $ 0.0991
+0.59%
$ 41.63 million $ 726,961
Jul 10, 2023 $ 0.0986
-0.23%
$ 41.39 million $ 834,662
Jul 9, 2023 $ 0.0988
+1.65%
$ 41.49 million $ 742,786
Jul 8, 2023 $ 0.0972
-2.17%
$ 40.81 million $ 901,301
Jul 7, 2023 $ 0.0993
-1.60%
$ 41.72 million $ 955,087
Jul 6, 2023 $ 0.101
-4.83%
$ 42.39 million $ 978,168
Jul 5, 2023 $ 0.106
-1.89%
$ 44.55 million $ 1.02 million
Jul 4, 2023 $ 0.108
-2.05%
$ 45.41 million $ 1.1 million
Jul 3, 2023 $ 0.11
+3.06%
$ 46.35 million $ 1.4 million
Jul 2, 2023 $ 0.107
-1.28%
$ 44.98 million $ 989,459
Jul 1, 2023 $ 0.108
+1.11%
$ 45.56 million $ 1.19 million
Jun 30, 2023 $ 0.107
+1.16%
$ 45.06 million $ 1.83 million
Jun 29, 2023 $ 0.106
+0.67%
$ 44.55 million $ 851,350
Jun 28, 2023 $ 0.105
-7.82%
$ 44.25 million $ 1.37 million
Jun 27, 2023 $ 0.114
-0.06%
$ 48 million $ 1.3 million
Jun 26, 2023 $ 0.114
-4.87%
$ 48.03 million $ 1.68 million
Jun 25, 2023 $ 0.12
-0.97%
$ 50.5 million $ 1.73 million
Jun 24, 2023 $ 0.121
+0.01%
$ 50.98 million $ 2.71 million
Jun 23, 2023 $ 0.121
+4.48%
$ 50.97 million $ 2.01 million
Jun 22, 2023 $ 0.116
-1.06%
$ 48.79 million $ 2.54 million
Jun 21, 2023 $ 0.117
+0.62%
$ 49.31 million $ 2 million
Jun 20, 2023 $ 0.117
+3.31%
$ 49 million $ 1.98 million
Jun 19, 2023 $ 0.113
+3.46%
$ 47.43 million $ 1.96 million
Jun 18, 2023 $ 0.109
-2.27%
$ 45.85 million $ 1.27 million
Jun 17, 2023 $ 0.112
-0.84%
$ 46.91 million $ 1.45 million
Jun 16, 2023 $ 0.113
+0.09%
$ 47.31 million $ 1.97 million
Jun 15, 2023 $ 0.113
-1.70%
$ 47.27 million $ 3.48 million
Jun 14, 2023 $ 0.114
+4.98%
$ 48.09 million $ 5.73 million
Jun 13, 2023 $ 0.109
+0.58%
$ 45.81 million $ 7.74 million
Jun 12, 2023 $ 0.108
+9.51%
$ 45.55 million $ 3.67 million
Jun 11, 2023 $ 0.099
-1.05%
$ 41.59 million $ 2.19 million
Jun 10, 2023 $ 0.1
-11.32%
$ 42.03 million $ 4.7 million
Jun 9, 2023 $ 0.113
+1.63%
$ 47.4 million $ 4.87 million
Jun 8, 2023 $ 0.111
-19.33%
$ 46.63 million $ 7.99 million
Jun 7, 2023 $ 0.138
+18.21%
$ 57.83 million $ 11.55 million
Jun 6, 2023 $ 0.116
+8.02%
$ 48.93 million $ 2.23 million
Jun 5, 2023 $ 0.108
-9.18%
$ 45.29 million $ 1.61 million
Jun 4, 2023 $ 0.119
-0.25%
$ 49.87 million $ 1.08 million
Jun 3, 2023 $ 0.119
-1.79%
$ 50 million $ 1.21 million
Jun 2, 2023 $ 0.121
+8.52%
$ 50.91 million $ 2.41 million
Jun 1, 2023 $ 0.112
+3.01%
$ 46.91 million $ 1.22 million
May 31, 2023 $ 0.108
-7.65%
$ 45.54 million $ 1.65 million
May 30, 2023 $ 0.117
-0.82%
$ 49.31 million $ 1.53 million
May 29, 2023 $ 0.118
-0.90%
$ 49.71 million $ 1.7 million
May 28, 2023 $ 0.119
+5.80%
$ 50.16 million $ 1.57 million
May 27, 2023 $ 0.113
+2.98%
$ 47.4 million $ 1.26 million