Alpha Historical Data

ALPHA Page 26
Download
Date Close Price change Market cap Trading volume
Dec 29, 2022 $ 0.0749
-1.59%
$ 31.47 million $ 572,623
Dec 28, 2022 $ 0.0761
-3.02%
$ 31.98 million $ 617,680
Dec 27, 2022 $ 0.0785
-1.84%
$ 32.97 million $ 610,749
Dec 26, 2022 $ 0.08
+0.40%
$ 33.59 million $ 531,517
Dec 25, 2022 $ 0.0797
-0.90%
$ 33.45 million $ 633,085
Dec 24, 2022 $ 0.0804
+0.35%
$ 33.76 million $ 653,846
Dec 23, 2022 $ 0.0801
+0.68%
$ 33.64 million $ 701,562
Dec 22, 2022 $ 0.0795
+2.64%
$ 33.41 million $ 583,330
Dec 21, 2022 $ 0.0775
-3.58%
$ 32.55 million $ 618,161
Dec 20, 2022 $ 0.0804
+3.98%
$ 33.76 million $ 618,135
Dec 19, 2022 $ 0.0773
-5.14%
$ 32.46 million $ 591,427
Dec 18, 2022 $ 0.0815
-0.53%
$ 34.22 million $ 451,461
Dec 17, 2022 $ 0.0819
+1.86%
$ 34.41 million $ 714,670
Dec 16, 2022 $ 0.0804
-13.75%
$ 33.79 million $ 878,976
Dec 15, 2022 $ 0.0933
+0.55%
$ 39.18 million $ 713,329
Dec 14, 2022 $ 0.0928
-1.72%
$ 38.97 million $ 748,730
Dec 13, 2022 $ 0.0944
-0.44%
$ 39.65 million $ 893,129
Dec 12, 2022 $ 0.0948
+3.22%
$ 39.82 million $ 1.24 million
Dec 11, 2022 $ 0.0918
-0.02%
$ 38.57 million $ 1.02 million
Dec 10, 2022 $ 0.0919
+2.64%
$ 38.59 million $ 1.08 million
Dec 9, 2022 $ 0.0895
+1.06%
$ 37.59 million $ 759,139
Dec 8, 2022 $ 0.0886
+2.42%
$ 37.2 million $ 592,177
Dec 7, 2022 $ 0.0865
-4.36%
$ 36.32 million $ 645,706
Dec 6, 2022 $ 0.0904
+0.66%
$ 37.97 million $ 674,559
Dec 5, 2022 $ 0.0898
-2.35%
$ 37.72 million $ 601,503
Dec 4, 2022 $ 0.092
+1.49%
$ 38.63 million $ 515,675
Dec 3, 2022 $ 0.0906
-3.15%
$ 38.06 million $ 718,628
Dec 2, 2022 $ 0.0936
+4.64%
$ 39.3 million $ 667,874
Dec 1, 2022 $ 0.0894
-2.59%
$ 37.56 million $ 641,188
Nov 30, 2022 $ 0.0918
+3.11%
$ 38.56 million $ 1.04 million
Nov 29, 2022 $ 0.089
+3.00%
$ 37.39 million $ 660,894
Nov 28, 2022 $ 0.0864
-2.92%
$ 36.31 million $ 673,850
Nov 27, 2022 $ 0.0891
-0.87%
$ 37.41 million $ 615,270
Nov 26, 2022 $ 0.0898
-0.69%
$ 37.73 million $ 619,538
Nov 25, 2022 $ 0.0905
+1.95%
$ 38 million $ 718,884
Nov 24, 2022 $ 0.0887
-0.77%
$ 37.27 million $ 616,273
Nov 23, 2022 $ 0.0894
+4.27%
$ 37.56 million $ 785,368
Nov 22, 2022 $ 0.0858
+2.77%
$ 36.03 million $ 703,610
Nov 21, 2022 $ 0.0835
-1.61%
$ 35.06 million $ 633,186
Nov 20, 2022 $ 0.0848
-2.87%
$ 35.63 million $ 841,214
Nov 19, 2022 $ 0.0873
+1.14%
$ 36.68 million $ 587,698
Nov 18, 2022 $ 0.0864
-2.08%
$ 36.27 million $ 1.03 million
Nov 17, 2022 $ 0.0882
+0.01%
$ 37.04 million $ 901,783
Nov 16, 2022 $ 0.0882
-2.46%
$ 37.03 million $ 1.81 million
Nov 15, 2022 $ 0.0904
+1.28%
$ 37.96 million $ 795,468
Nov 14, 2022 $ 0.0893
+3.09%
$ 37.49 million $ 1.4 million
Nov 13, 2022 $ 0.0866
-0.65%
$ 36.37 million $ 874,696
Nov 12, 2022 $ 0.0872
-5.36%
$ 36.61 million $ 968,177
Nov 11, 2022 $ 0.0921
-6.07%
$ 38.66 million $ 2.12 million
Nov 10, 2022 $ 0.098
+18.67%
$ 41.16 million $ 1.51 million