Alpha Historical Data

ALPHA Page 22
Download
Date Close Price change Market cap Trading volume
May 27, 2023 $ 0.113
+2.98%
$ 47.4 million $ 1.26 million
May 26, 2023 $ 0.11
+3.22%
$ 46.04 million $ 843,415
May 25, 2023 $ 0.106
-1.52%
$ 44.6 million $ 2.37 million
May 24, 2023 $ 0.108
-0.60%
$ 45.29 million $ 2.91 million
May 23, 2023 $ 0.108
+5.83%
$ 45.56 million $ 877,481
May 22, 2023 $ 0.102
+0.50%
$ 43.05 million $ 518,017
May 21, 2023 $ 0.102
-2.62%
$ 42.84 million $ 416,151
May 20, 2023 $ 0.105
+1.49%
$ 43.99 million $ 401,687
May 19, 2023 $ 0.103
+0.43%
$ 43.34 million $ 450,743
May 18, 2023 $ 0.103
-2.00%
$ 43.16 million $ 556,385
May 17, 2023 $ 0.105
+4.04%
$ 44.04 million $ 556,496
May 16, 2023 $ 0.101
-1.08%
$ 42.33 million $ 571,256
May 15, 2023 $ 0.102
-3.23%
$ 42.79 million $ 543,693
May 14, 2023 $ 0.105
+0.96%
$ 44.22 million $ 651,920
May 13, 2023 $ 0.104
+1.04%
$ 43.81 million $ 704,911
May 12, 2023 $ 0.103
+3.42%
$ 43.36 million $ 882,094
May 11, 2023 $ 0.0998
-7.12%
$ 41.92 million $ 899,686
May 10, 2023 $ 0.107
+3.97%
$ 45.13 million $ 1.52 million
May 9, 2023 $ 0.103
+2.62%
$ 43.41 million $ 1.04 million
May 8, 2023 $ 0.101
-9.57%
$ 42.3 million $ 1.31 million
May 7, 2023 $ 0.111
-3.49%
$ 46.77 million $ 856,139
May 6, 2023 $ 0.115
-7.88%
$ 48.46 million $ 1.24 million
May 5, 2023 $ 0.125
+0.19%
$ 52.61 million $ 1.42 million
May 4, 2023 $ 0.125
-5.20%
$ 52.49 million $ 1.35 million
May 3, 2023 $ 0.132
+3.93%
$ 55.37 million $ 2.78 million
May 2, 2023 $ 0.127
-4.59%
$ 53.28 million $ 1.41 million
May 1, 2023 $ 0.133
-1.17%
$ 55.84 million $ 2.72 million
Apr 30, 2023 $ 0.134
-10.43%
$ 56.48 million $ 6.54 million
Apr 29, 2023 $ 0.15
+22.21%
$ 63.06 million $ 23.3 million
Apr 28, 2023 $ 0.123
+6.08%
$ 51.6 million $ 3.69 million
Apr 27, 2023 $ 0.116
+9.33%
$ 48.64 million $ 2.28 million
Apr 26, 2023 $ 0.106
+0.65%
$ 44.49 million $ 703,144
Apr 25, 2023 $ 0.105
+1.06%
$ 44.2 million $ 421,966
Apr 24, 2023 $ 0.104
-1.03%
$ 43.74 million $ 437,522
Apr 23, 2023 $ 0.105
-0.23%
$ 44.2 million $ 560,689
Apr 22, 2023 $ 0.105
+2.95%
$ 44.3 million $ 540,540
Apr 21, 2023 $ 0.102
-8.57%
$ 43.03 million $ 963,944
Apr 20, 2023 $ 0.112
-10.02%
$ 47.06 million $ 1.43 million
Apr 19, 2023 $ 0.124
-3.10%
$ 52.28 million $ 2.63 million
Apr 18, 2023 $ 0.128
+2.53%
$ 53.95 million $ 1.06 million
Apr 17, 2023 $ 0.125
-1.92%
$ 52.63 million $ 904,138
Apr 16, 2023 $ 0.128
+2.87%
$ 53.65 million $ 813,502
Apr 15, 2023 $ 0.124
+1.26%
$ 52.16 million $ 650,416
Apr 14, 2023 $ 0.123
+1.57%
$ 51.51 million $ 651,628
Apr 13, 2023 $ 0.121
+3.01%
$ 50.72 million $ 559,263
Apr 12, 2023 $ 0.117
-1.10%
$ 49.24 million $ 698,321
Apr 11, 2023 $ 0.119
-0.72%
$ 49.78 million $ 708,542
Apr 10, 2023 $ 0.119
+2.84%
$ 50.15 million $ 734,150
Apr 9, 2023 $ 0.116
+2.64%
$ 48.76 million $ 611,934
Apr 8, 2023 $ 0.113
+0.74%
$ 47.51 million $ 534,046