Alpha Historical Data

ALPHA Page 26
Download
Date Close Price change Market cap Trading volume
Nov 8, 2022 $ 0.105
-18.28%
$ 44.05 million $ 3.78 million
Nov 7, 2022 $ 0.128
-1.29%
$ 53.9 million $ 2.26 million
Nov 6, 2022 $ 0.13
-5.31%
$ 54.64 million $ 3.32 million
Nov 5, 2022 $ 0.137
-3.19%
$ 57.71 million $ 3.93 million
Nov 4, 2022 $ 0.142
+4.37%
$ 59.62 million $ 23.07 million
Nov 3, 2022 $ 0.137
+22.87%
$ 57.37 million $ 10.82 million
Nov 2, 2022 $ 0.111
-3.86%
$ 46.69 million $ 2.56 million
Nov 1, 2022 $ 0.116
-2.05%
$ 48.57 million $ 2.07 million
Oct 31, 2022 $ 0.118
-0.08%
$ 49.58 million $ 1.39 million
Oct 30, 2022 $ 0.118
+0.11%
$ 49.62 million $ 1.14 million
Oct 29, 2022 $ 0.118
+1.68%
$ 49.56 million $ 1.77 million
Oct 28, 2022 $ 0.116
+2.69%
$ 48.75 million $ 1.28 million
Oct 27, 2022 $ 0.113
-3.30%
$ 47.47 million $ 1.36 million
Oct 26, 2022 $ 0.117
-0.85%
$ 49.1 million $ 1.43 million
Oct 25, 2022 $ 0.118
+3.81%
$ 49.52 million $ 1.46 million
Oct 24, 2022 $ 0.114
+0.09%
$ 47.7 million $ 1.47 million
Oct 23, 2022 $ 0.113
+4.87%
$ 47.66 million $ 1.53 million
Oct 22, 2022 $ 0.108
-1.49%
$ 45.45 million $ 973,063
Oct 21, 2022 $ 0.11
+1.17%
$ 46.14 million $ 1.27 million
Oct 20, 2022 $ 0.109
+2.48%
$ 45.61 million $ 1.9 million
Oct 19, 2022 $ 0.106
-3.38%
$ 44.5 million $ 1.23 million
Oct 18, 2022 $ 0.11
-2.95%
$ 46.06 million $ 1.54 million
Oct 17, 2022 $ 0.113
+3.08%
$ 47.46 million $ 2.31 million
Oct 16, 2022 $ 0.11
-7.12%
$ 46.04 million $ 3.51 million
Oct 15, 2022 $ 0.118
+8.88%
$ 49.57 million $ 5.72 million
Oct 14, 2022 $ 0.108
-1.17%
$ 45.53 million $ 1.46 million
Oct 13, 2022 $ 0.11
-1.39%
$ 46.09 million $ 4.07 million
Oct 12, 2022 $ 0.111
-0.45%
$ 46.73 million $ 1.39 million
Oct 11, 2022 $ 0.112
-3.45%
$ 46.94 million $ 1.59 million
Oct 10, 2022 $ 0.116
-3.98%
$ 48.62 million $ 1.67 million
Oct 9, 2022 $ 0.121
+1.97%
$ 50.63 million $ 2.81 million
Oct 8, 2022 $ 0.118
+0.29%
$ 49.66 million $ 2.38 million
Oct 7, 2022 $ 0.118
+3.24%
$ 49.51 million $ 2.4 million
Oct 6, 2022 $ 0.114
-1.86%
$ 47.96 million $ 2.13 million
Oct 5, 2022 $ 0.116
-0.62%
$ 48.87 million $ 3.52 million
Oct 4, 2022 $ 0.117
+2.17%
$ 49.17 million $ 1.61 million
Oct 3, 2022 $ 0.115
+5.06%
$ 48.13 million $ 1.52 million
Oct 2, 2022 $ 0.109
-4.00%
$ 45.81 million $ 1.5 million
Oct 1, 2022 $ 0.114
+1.70%
$ 47.72 million $ 1.77 million
Sep 30, 2022 $ 0.112
-2.99%
$ 46.93 million $ 7.11 million
Sep 29, 2022 $ 0.115
+3.76%
$ 48.45 million $ 2.33 million
Sep 28, 2022 $ 0.111
+3.38%
$ 46.69 million $ 1.83 million
Sep 27, 2022 $ 0.108
+2.07%
$ 45.16 million $ 2.16 million
Sep 26, 2022 $ 0.105
+1.19%
$ 44.25 million $ 1.28 million
Sep 25, 2022 $ 0.104
-3.27%
$ 43.73 million $ 1.03 million
Sep 24, 2022 $ 0.108
-4.73%
$ 45.21 million $ 1.18 million
Sep 23, 2022 $ 0.113
+1.22%
$ 47.46 million $ 1.46 million
Sep 22, 2022 $ 0.112
+7.59%
$ 46.89 million $ 1.49 million
Sep 21, 2022 $ 0.104
-1.81%
$ -- $ 2.12 million
Sep 20, 2022 $ 0.106
-2.39%
$ 44.38 million $ 1.33 million