Alpha Historical Data

ALPHA Page 28
Download
Date Close Price change Market cap Trading volume
Jul 31, 2022 $ 0.152
-2.37%
$ 63.68 million $ 4.11 million
Jul 30, 2022 $ 0.155
-6.21%
$ 65.21 million $ 6.07 million
Jul 29, 2022 $ 0.165
+19.64%
$ 69.38 million $ 6.39 million
Jul 28, 2022 $ 0.138
+8.01%
$ 57.99 million $ 1.36 million
Jul 27, 2022 $ 0.128
+5.70%
$ 53.63 million $ 456,098
Jul 26, 2022 $ 0.121
-0.20%
$ 50.76 million $ 440,443
Jul 25, 2022 $ 0.122
-9.79%
$ 51.05 million $ 555,089
Jul 24, 2022 $ 0.135
+0.54%
$ 56.52 million $ 533,794
Jul 23, 2022 $ 0.134
+2.60%
$ 56.09 million $ 647,134
Jul 22, 2022 $ 0.13
-3.85%
$ 54.7 million $ 772,802
Jul 21, 2022 $ 0.135
+2.46%
$ 56.89 million $ 1.17 million
Jul 20, 2022 $ 0.132
-7.35%
$ 55.53 million $ 1.56 million
Jul 19, 2022 $ 0.143
+2.09%
$ 59.93 million $ 1.23 million
Jul 18, 2022 $ 0.14
+10.34%
$ 58.8 million $ 1.86 million
Jul 17, 2022 $ 0.127
+1.37%
$ 53.28 million $ 4.15 million
Jul 16, 2022 $ 0.125
+6.91%
$ 52.55 million $ 1.77 million
Jul 15, 2022 $ 0.117
+0.76%
$ 49.16 million $ 1.12 million
Jul 14, 2022 $ 0.116
+7.17%
$ 48.79 million $ 2.44 million
Jul 13, 2022 $ 0.108
+4.30%
$ 45.52 million $ 1.03 million
Jul 12, 2022 $ 0.104
-2.18%
$ 43.64 million $ 606,660
Jul 11, 2022 $ 0.106
-11.14%
$ 44.62 million $ 1.01 million
Jul 10, 2022 $ 0.12
-5.13%
$ 50.21 million $ 637,568
Jul 9, 2022 $ 0.126
+4.72%
$ 52.93 million $ 590,789
Jul 8, 2022 $ 0.12
-1.38%
$ 50.54 million $ 951,914
Jul 7, 2022 $ 0.122
+4.55%
$ 51.25 million $ 1.29 million
Jul 6, 2022 $ 0.117
+2.68%
$ 49.03 million $ 560,574
Jul 5, 2022 $ 0.114
-3.75%
$ 47.75 million $ 711,243
Jul 4, 2022 $ 0.118
+4.81%
$ 49.61 million $ 671,047
Jul 3, 2022 $ 0.113
+0.86%
$ 47.33 million $ 474,395
Jul 2, 2022 $ 0.112
+1.23%
$ 46.93 million $ 499,318
Jul 1, 2022 $ 0.11
-1.07%
$ 46.36 million $ 660,227
Jun 30, 2022 $ 0.111
-2.31%
$ 46.83 million $ 784,977
Jun 29, 2022 $ 0.114
-1.89%
$ 47.94 million $ 845,619
Jun 28, 2022 $ 0.116
-6.29%
$ 48.84 million $ 996,530
Jun 27, 2022 $ 0.124
+0.37%
$ 52.12 million $ 817,847
Jun 26, 2022 $ 0.124
-6.29%
$ 51.92 million $ 840,868
Jun 25, 2022 $ 0.132
+2.76%
$ 55.3 million $ 875,895
Jun 24, 2022 $ 0.128
+7.61%
$ 53.88 million $ 1.47 million
Jun 23, 2022 $ 0.119
+8.61%
$ 50.07 million $ 732,748
Jun 22, 2022 $ 0.11
-6.05%
$ 46.1 million $ 928,396
Jun 21, 2022 $ 0.117
+1.01%
$ 49.07 million $ 1.19 million
Jun 20, 2022 $ 0.116
+5.10%
$ 48.58 million $ 1.76 million
Jun 19, 2022 $ 0.11
+9.12%
$ 46.23 million $ 1.89 million
Jun 18, 2022 $ 0.101
-6.99%
$ 42.34 million $ 504,857
Jun 17, 2022 $ 0.108
+3.33%
$ 45.52 million $ 3.33 million
Jun 16, 2022 $ 0.105
-12.11%
$ 44.05 million $ 4.2 million
Jun 15, 2022 $ 0.119
+8.68%
$ 50.12 million $ 935,440
Jun 14, 2022 $ 0.11
+1.68%
$ 46.11 million $ 4.64 million
Jun 13, 2022 $ 0.108
-11.88%
$ 45.34 million $ 6.42 million
Jun 12, 2022 $ 0.123
-8.90%
$ 51.53 million $ 2.03 million