Alpha Historical Data

ALPHA Page 30
Download
Date Close Price change Market cap Trading volume
Jun 12, 2022 $ 0.123
-8.90%
$ 51.53 million $ 2.03 million
Jun 11, 2022 $ 0.135
-7.51%
$ 56.57 million $ 7.96 million
Jun 10, 2022 $ 0.146
-7.00%
$ 61.16 million $ 7.35 million
Jun 9, 2022 $ 0.157
-7.24%
$ 65.76 million $ 12.13 million
Jun 8, 2022 $ 0.169
+4.98%
$ 70.86 million $ 21.04 million
Jun 7, 2022 $ 0.161
+3.81%
$ 67.52 million $ 5.29 million
Jun 6, 2022 $ 0.155
+2.91%
$ 65.04 million $ 12.13 million
Jun 5, 2022 $ 0.15
-2.08%
$ 63.2 million $ 6.28 million
Jun 4, 2022 $ 0.154
+4.04%
$ 64.54 million $ 8.45 million
Jun 3, 2022 $ 0.148
-3.21%
$ 62.03 million $ 5.84 million
Jun 2, 2022 $ 0.153
+3.35%
$ 64.09 million $ 9.19 million
Jun 1, 2022 $ 0.148
-11.19%
$ 62.02 million $ 11.14 million
May 31, 2022 $ 0.166
+1.48%
$ 69.83 million $ 8.63 million
May 30, 2022 $ 0.164
+12.80%
$ 68.81 million $ 7.6 million
May 29, 2022 $ 0.145
+2.71%
$ 61.01 million $ 5.31 million
May 28, 2022 $ 0.141
+1.61%
$ 59.39 million $ 5.56 million
May 27, 2022 $ 0.139
-4.88%
$ 58.45 million $ 10.03 million
May 26, 2022 $ 0.146
-11.04%
$ 61.51 million $ 1.1 million
May 25, 2022 $ 0.165
-5.75%
$ 69.15 million $ 13.59 million
May 24, 2022 $ 0.175
+14.95%
$ 73.36 million $ 18.28 million
May 23, 2022 $ 0.152
-8.01%
$ 63.82 million $ 1.07 million
May 22, 2022 $ 0.165
+4.20%
$ 69.38 million $ 8.92 million
May 21, 2022 $ 0.159
+5.33%
$ 66.59 million $ 5.93 million
May 20, 2022 $ 0.151
-5.65%
$ 63.22 million $ 8.59 million
May 19, 2022 $ 0.16
+10.10%
$ 67.01 million $ 8.29 million
May 18, 2022 $ 0.145
-9.66%
$ 60.86 million $ 7.86 million
May 17, 2022 $ 0.16
+7.26%
$ 67.37 million $ 5.1 million
May 16, 2022 $ 0.15
-9.69%
$ 62.84 million $ 4.63 million
May 15, 2022 $ 0.166
+0.10%
$ 69.59 million $ 4.1 million
May 14, 2022 $ 0.166
+5.73%
$ 69.52 million $ 917,659
May 13, 2022 $ 0.157
-0.64%
$ 65.75 million $ 4.16 million
May 12, 2022 $ 0.158
-6.18%
$ 66.31 million $ 1.46 million
May 11, 2022 $ 0.168
-23.89%
$ 70.65 million $ 5.51 million
May 10, 2022 $ 0.221
+4.75%
$ 93.01 million $ 5.55 million
May 9, 2022 $ 0.212
-16.53%
$ 88.96 million $ 5.55 million
May 8, 2022 $ 0.254
-0.50%
$ 106.58 million $ 4.81 million
May 7, 2022 $ 0.255
-5.37%
$ 107.12 million $ 4.16 million
May 6, 2022 $ 0.27
-1.54%
$ 113.2 million $ 4.78 million
May 5, 2022 $ 0.274
-11.02%
$ 114.97 million $ 5.94 million
May 4, 2022 $ 0.308
+13.55%
$ 129.23 million $ 1.95 million
May 3, 2022 $ 0.271
-3.50%
$ 113.77 million $ 3.85 million
May 2, 2022 $ 0.281
-2.46%
$ 117.89 million $ 4.95 million
May 1, 2022 $ 0.288
+8.77%
$ 120.87 million $ 4.33 million
Apr 30, 2022 $ 0.265
-11.74%
$ 111.12 million $ 4.75 million
Apr 29, 2022 $ 0.3
-8.03%
$ 125.91 million $ 4.53 million
Apr 28, 2022 $ 0.326
-1.23%
$ 136.9 million $ 4.1 million
Apr 27, 2022 $ 0.33
+3.14%
$ 138.61 million $ 3.99 million
Apr 26, 2022 $ 0.32
-8.99%
$ 134.39 million $ 4.74 million
Apr 25, 2022 $ 0.352
-0.63%
$ 147.66 million $ 3.93 million
Apr 24, 2022 $ 0.354
-3.34%
$ 148.59 million $ 2.51 million