Alpha Historical Data

ALPHA Page 30
Download
Date Close Price change Market cap Trading volume
Apr 22, 2022 $ 0.374
-4.95%
$ 156.89 million $ 4.15 million
Apr 21, 2022 $ 0.393
+0.59%
$ 165.07 million $ 7.48 million
Apr 20, 2022 $ 0.391
+5.39%
$ 164.19 million $ 5.55 million
Apr 19, 2022 $ 0.371
+2.57%
$ 155.87 million $ 2.08 million
Apr 18, 2022 $ 0.362
+1.61%
$ 151.96 million $ 2.21 million
Apr 17, 2022 $ 0.356
-5.37%
$ 149.51 million $ 1.32 million
Apr 16, 2022 $ 0.376
+0.20%
$ 157.99 million $ 1.23 million
Apr 15, 2022 $ 0.375
-1.83%
$ 157.68 million $ 1.85 million
Apr 14, 2022 $ 0.382
-4.86%
$ 160.61 million $ 3.22 million
Apr 13, 2022 $ 0.402
+8.92%
$ 168.93 million $ 3.03 million
Apr 12, 2022 $ 0.37
+6.46%
$ 155.22 million $ 4.46 million
Apr 11, 2022 $ 0.347
-11.91%
$ 145.8 million $ 4.55 million
Apr 10, 2022 $ 0.394
-5.18%
$ 165.66 million $ 3.51 million
Apr 9, 2022 $ 0.416
+4.99%
$ 174.71 million $ 4.02 million
Apr 8, 2022 $ 0.396
-8.70%
$ 166.4 million $ 6.15 million
Apr 7, 2022 $ 0.434
+2.22%
$ 182.26 million $ 5.62 million
Apr 6, 2022 $ 0.424
-13.72%
$ 178.29 million $ 9.39 million
Apr 5, 2022 $ 0.492
-15.66%
$ 206.66 million $ 10.33 million
Apr 4, 2022 $ 0.584
+7.71%
$ 245.16 million $ 12.47 million
Apr 3, 2022 $ 0.542
-2.26%
$ 227.6 million $ 7.19 million
Apr 2, 2022 $ 0.554
-2.88%
$ 232.76 million $ 33.07 million
Apr 1, 2022 $ 0.572
+37.52%
$ 240.3 million $ 52.02 million
Mar 31, 2022 $ 0.416
+0.32%
$ 174.79 million $ 6.68 million
Mar 30, 2022 $ 0.415
+11.56%
$ 174.45 million $ 6.22 million
Mar 29, 2022 $ 0.372
+9.29%
$ 156.29 million $ 3.58 million
Mar 28, 2022 $ 0.339
-11.24%
$ 142.29 million $ 3.27 million
Mar 27, 2022 $ 0.382
+15.16%
$ 160.3 million $ 6.68 million
Mar 26, 2022 $ 0.332
+6.57%
$ 139.25 million $ 3.03 million
Mar 25, 2022 $ 0.311
+1.15%
$ 130.66 million $ 3.79 million
Mar 24, 2022 $ 0.308
+5.61%
$ 129.28 million $ 2.88 million
Mar 23, 2022 $ 0.291
+2.94%
$ 122.41 million $ 1.43 million
Mar 22, 2022 $ 0.283
+0.19%
$ 118.91 million $ 1.4 million
Mar 21, 2022 $ 0.283
-0.44%
$ 118.68 million $ 1.21 million
Mar 20, 2022 $ 0.284
-4.18%
$ 119.2 million $ 1.99 million
Mar 19, 2022 $ 0.296
+1.97%
$ 124.39 million $ 1.73 million
Mar 18, 2022 $ 0.29
+5.26%
$ 121.98 million $ 1.83 million
Mar 17, 2022 $ 0.276
-1.01%
$ 115.89 million $ 1.41 million
Mar 16, 2022 $ 0.279
+4.59%
$ 117.07 million $ 2 million
Mar 15, 2022 $ 0.267
+1.03%
$ 111.93 million $ 64.09 million
Mar 14, 2022 $ 0.264
+2.47%
$ 110.79 million $ 83.18 million
Mar 13, 2022 $ 0.257
-3.39%
$ 108.09 million $ 2.45 million
Mar 12, 2022 $ 0.266
+0.80%
$ 111.89 million $ 837,223
Mar 11, 2022 $ 0.264
-3.43%
$ 111.01 million $ 1.21 million
Mar 10, 2022 $ 0.274
-2.37%
$ 114.97 million $ 1.31 million
Mar 9, 2022 $ 0.28
+2.35%
$ 117.76 million $ 1.36 million
Mar 8, 2022 $ 0.274
-1.44%
$ 115.06 million $ 1.62 million
Mar 7, 2022 $ 0.278
-5.57%
$ 116.74 million $ 1.35 million
Mar 6, 2022 $ 0.294
-5.47%
$ 123.62 million $ 1.13 million
Mar 5, 2022 $ 0.311
+2.91%
$ 130.76 million $ 1.28 million
Mar 4, 2022 $ 0.303
-7.25%
$ 127.06 million $ 1.74 million