Alpha Historical Data

ALPHA Page 24
Download
Date Close Price change Market cap Trading volume
Feb 16, 2023 $ 0.128
-3.21%
$ 53.57 million $ 1.25 million
Feb 15, 2023 $ 0.132
+5.17%
$ 55.35 million $ 589,389
Feb 14, 2023 $ 0.125
+4.71%
$ 52.63 million $ 665,144
Feb 13, 2023 $ 0.12
-1.78%
$ 50.26 million $ 636,273
Feb 12, 2023 $ 0.122
-1.64%
$ 51.17 million $ 781,728
Feb 11, 2023 $ 0.124
+2.79%
$ 52.02 million $ 638,850
Feb 10, 2023 $ 0.121
-1.84%
$ 50.61 million $ 1.09 million
Feb 9, 2023 $ 0.123
-9.00%
$ 51.56 million $ 2.06 million
Feb 8, 2023 $ 0.135
-5.66%
$ 56.65 million $ 1.55 million
Feb 7, 2023 $ 0.143
+8.94%
$ 60.05 million $ 1.89 million
Feb 6, 2023 $ 0.131
+0.79%
$ 55.16 million $ 1.25 million
Feb 5, 2023 $ 0.13
-3.89%
$ 54.71 million $ 1.55 million
Feb 4, 2023 $ 0.136
-2.07%
$ 56.94 million $ 820,667
Feb 3, 2023 $ 0.138
+4.69%
$ 58.14 million $ 1.31 million
Feb 2, 2023 $ 0.132
-1.56%
$ 55.53 million $ 1.83 million
Feb 1, 2023 $ 0.134
-0.49%
$ 56.43 million $ 1.81 million
Jan 31, 2023 $ 0.135
-0.63%
$ 56.69 million $ 1.5 million
Jan 30, 2023 $ 0.136
-11.40%
$ 57.05 million $ 2.12 million
Jan 29, 2023 $ 0.153
-0.15%
$ 64.39 million $ 1.33 million
Jan 28, 2023 $ 0.154
+0.95%
$ 64.49 million $ 2.1 million
Jan 27, 2023 $ 0.152
+3.59%
$ 63.9 million $ 2.33 million
Jan 26, 2023 $ 0.147
-3.72%
$ 61.67 million $ 1.43 million
Jan 25, 2023 $ 0.152
-0.30%
$ 64 million $ 2.74 million
Jan 24, 2023 $ 0.153
+12.13%
$ 64.16 million $ 5.66 million
Jan 23, 2023 $ 0.136
+8.68%
$ 57.2 million $ 2.87 million
Jan 22, 2023 $ 0.125
+3.44%
$ 52.57 million $ 1.94 million
Jan 21, 2023 $ 0.121
+2.57%
$ 50.86 million $ 1.86 million
Jan 20, 2023 $ 0.118
+5.01%
$ 49.58 million $ 1.15 million
Jan 19, 2023 $ 0.112
-3.05%
$ 47.21 million $ 1.09 million
Jan 18, 2023 $ 0.116
-4.39%
$ 48.71 million $ 1.98 million
Jan 17, 2023 $ 0.121
+5.43%
$ 50.92 million $ 5.47 million
Jan 16, 2023 $ 0.115
+6.58%
$ 48.3 million $ 2.08 million
Jan 15, 2023 $ 0.108
+2.49%
$ 45.3 million $ 1.49 million
Jan 14, 2023 $ 0.105
+10.61%
$ 44.19 million $ 3.15 million
Jan 13, 2023 $ 0.0951
+4.50%
$ 39.93 million $ 884,220
Jan 12, 2023 $ 0.091
+6.66%
$ 38.21 million $ 1.33 million
Jan 11, 2023 $ 0.0853
+1.44%
$ 35.82 million $ 685,455
Jan 10, 2023 $ 0.0841
+1.10%
$ 35.31 million $ 746,340
Jan 9, 2023 $ 0.0831
+6.50%
$ 34.92 million $ 1.33 million
Jan 8, 2023 $ 0.0781
+2.64%
$ 32.79 million $ 535,350
Jan 7, 2023 $ 0.0761
-3.11%
$ 31.95 million $ 494,295
Jan 6, 2023 $ 0.0785
+2.05%
$ 32.98 million $ 693,706
Jan 5, 2023 $ 0.0769
-3.54%
$ 32.32 million $ 876,067
Jan 4, 2023 $ 0.0798
+2.00%
$ 33.5 million $ 1.91 million
Jan 3, 2023 $ 0.0782
+10.91%
$ 32.85 million $ 6.02 million
Jan 2, 2023 $ 0.0705
+9.25%
$ 29.61 million $ 1.56 million
Jan 1, 2023 $ 0.0645
-3.16%
$ 27.11 million $ 688,985
Dec 31, 2022 $ 0.0666
-5.36%
$ 27.98 million $ 505,261
Dec 30, 2022 $ 0.0704
-6.03%
$ 29.57 million $ 496,480
Dec 29, 2022 $ 0.0749
-1.59%
$ 31.47 million $ 572,623