Alpha Historical Data

ALPHA Page 27
Download
Date Close Price change Market cap Trading volume
Sep 19, 2022 $ 0.108
+1.94%
$ 45.47 million $ 1.44 million
Sep 18, 2022 $ 0.106
-8.37%
$ 44.6 million $ 2.24 million
Sep 17, 2022 $ 0.116
+3.12%
$ 48.67 million $ 2.61 million
Sep 16, 2022 $ 0.112
+0.90%
$ 47.2 million $ 1.64 million
Sep 15, 2022 $ 0.111
-6.35%
$ 46.78 million $ 1.78 million
Sep 14, 2022 $ 0.119
+2.17%
$ 49.95 million $ 1.8 million
Sep 13, 2022 $ 0.116
-9.05%
$ 48.89 million $ 4.31 million
Sep 12, 2022 $ 0.128
-0.96%
$ 53.75 million $ 1.98 million
Sep 11, 2022 $ 0.129
+0.16%
$ 54.27 million $ 1.75 million
Sep 10, 2022 $ 0.129
-0.21%
$ 54.19 million $ 2.23 million
Sep 9, 2022 $ 0.129
+9.37%
$ 54.3 million $ 2.36 million
Sep 8, 2022 $ 0.118
+0.85%
$ 49.65 million $ 1.82 million
Sep 7, 2022 $ 0.117
+8.62%
$ 49.23 million $ 1.93 million
Sep 6, 2022 $ 0.108
-9.25%
$ 45.32 million $ 4.77 million
Sep 5, 2022 $ 0.119
-0.30%
$ 49.94 million $ 1.54 million
Sep 4, 2022 $ 0.119
+0.77%
$ 50.09 million $ 1.42 million
Sep 3, 2022 $ 0.118
-2.12%
$ 49.71 million $ 2.92 million
Sep 2, 2022 $ 0.121
-1.35%
$ 50.79 million $ 1.68 million
Sep 1, 2022 $ 0.123
+0.59%
$ 51.48 million $ 2.96 million
Aug 31, 2022 $ 0.122
+0.05%
$ 51.18 million $ 3.45 million
Aug 30, 2022 $ 0.122
-3.23%
$ 51.16 million $ 3.13 million
Aug 29, 2022 $ 0.126
+9.50%
$ 52.86 million $ 1.71 million
Aug 28, 2022 $ 0.115
-3.73%
$ 48.28 million $ 1.49 million
Aug 27, 2022 $ 0.119
+0.16%
$ 50.13 million $ 1.7 million
Aug 26, 2022 $ 0.119
-11.21%
$ 50.05 million $ 2.11 million
Aug 25, 2022 $ 0.134
+2.03%
$ 56.37 million $ 1.9 million
Aug 24, 2022 $ 0.132
+0.12%
$ 55.25 million $ 1.75 million
Aug 23, 2022 $ 0.131
+3.49%
$ 55.18 million $ 1.88 million
Aug 22, 2022 $ 0.127
-2.71%
$ 53.33 million $ 1.63 million
Aug 21, 2022 $ 0.131
+3.49%
$ 54.81 million $ 2.89 million
Aug 20, 2022 $ 0.126
+0.55%
$ 52.96 million $ 1.95 million
Aug 19, 2022 $ 0.125
-9.51%
$ 52.67 million $ 2.07 million
Aug 18, 2022 $ 0.139
-2.72%
$ 58.21 million $ 3.8 million
Aug 17, 2022 $ 0.142
-6.98%
$ 59.84 million $ 4.19 million
Aug 16, 2022 $ 0.153
-1.80%
$ 64.33 million $ 1.9 million
Aug 15, 2022 $ 0.156
+0.64%
$ 65.51 million $ 2.1 million
Aug 14, 2022 $ 0.155
-3.52%
$ 65.1 million $ 2.44 million
Aug 13, 2022 $ 0.161
-2.31%
$ 67.47 million $ 2.02 million
Aug 12, 2022 $ 0.164
+2.60%
$ 69.07 million $ 3.87 million
Aug 11, 2022 $ 0.16
-3.46%
$ 67.32 million $ 1.98 million
Aug 10, 2022 $ 0.166
+3.43%
$ 69.74 million $ 3.25 million
Aug 9, 2022 $ 0.161
-7.31%
$ 67.43 million $ 3.25 million
Aug 8, 2022 $ 0.173
-0.98%
$ 72.74 million $ 1.89 million
Aug 7, 2022 $ 0.175
-0.53%
$ 73.47 million $ 1.53 million
Aug 6, 2022 $ 0.176
+2.93%
$ 73.86 million $ 1.98 million
Aug 5, 2022 $ 0.171
+2.57%
$ 71.75 million $ 2.96 million
Aug 4, 2022 $ 0.167
+2.48%
$ 69.95 million $ 1.65 million
Aug 3, 2022 $ 0.163
+0.06%
$ 68.26 million $ 2.03 million
Aug 2, 2022 $ 0.162
+0.36%
$ 68.22 million $ 5.04 million
Aug 1, 2022 $ 0.162
+6.78%
$ 68 million $ 3.26 million