Alpha Historical Data

ALPHA Page 32
Download
Date Close Price change Market cap Trading volume
Jan 12, 2022 $ 0.595
+10.77%
$ 249.72 million $ 722,144
Jan 11, 2022 $ 0.536
+5.51%
$ 225.3 million $ 1.3 million
Jan 10, 2022 $ 0.508
-6.36%
$ 213.53 million $ 1.01 million
Jan 9, 2022 $ 0.543
+4.17%
$ 228.03 million $ 978,336
Jan 8, 2022 $ 0.522
-5.08%
$ 219.07 million $ 1.12 million
Jan 7, 2022 $ 0.55
-8.42%
$ 230.91 million $ 1.28 million
Jan 6, 2022 $ 0.601
-4.30%
$ 252.28 million $ 1.51 million
Jan 5, 2022 $ 0.628
-10.05%
$ 263.78 million $ 1.54 million
Jan 4, 2022 $ 0.698
-0.01%
$ 293.33 million $ 690,059
Jan 3, 2022 $ 0.698
+0.90%
$ 293.36 million $ 1.7 million
Jan 2, 2022 $ 0.692
-0.24%
$ 290.79 million $ 1.03 million
Jan 1, 2022 $ 0.694
+4.74%
$ 291.36 million $ 1.03 million
Dec 31, 2021 $ 0.663
-3.19%
$ 278.32 million $ 455,223
Dec 30, 2021 $ 0.684
+1.00%
$ 287.46 million $ 1.11 million
Dec 29, 2021 $ 0.677
-5.00%
$ 284.54 million $ 1.29 million
Dec 28, 2021 $ 0.714
-7.63%
$ 299.81 million $ 786,791
Dec 27, 2021 $ 0.773
+3.05%
$ 324.57 million $ 1.94 million
Dec 26, 2021 $ 0.749
-1.73%
$ 314.59 million $ 474,239
Dec 25, 2021 $ 0.763
+3.29%
$ 320.3 million $ 1.15 million
Dec 24, 2021 $ 0.738
-4.41%
$ 310.11 million $ 1.09 million
Dec 23, 2021 $ 0.772
+6.62%
$ 324.35 million $ 1.4 million
Dec 22, 2021 $ 0.724
+3.55%
$ 304.21 million $ 1.41 million
Dec 21, 2021 $ 0.699
+5.64%
$ 293.76 million $ 1.14 million
Dec 20, 2021 $ 0.662
-3.40%
$ 278.08 million $ 1.04 million
Dec 19, 2021 $ 0.686
+1.57%
$ 288 million $ 695,535
Dec 18, 2021 $ 0.675
+3.70%
$ 283.54 million $ 1.02 million
Dec 17, 2021 $ 0.651
-1.59%
$ 273.47 million $ 935,261
Dec 16, 2021 $ 0.661
-3.18%
$ 277.78 million $ 889,127
Dec 15, 2021 $ 0.682
+2.94%
$ 286.24 million $ 2.18 million
Dec 14, 2021 $ 0.662
+2.85%
$ 277.94 million $ 1.09 million
Dec 13, 2021 $ 0.644
-12.32%
$ 270.45 million $ 885,121
Dec 12, 2021 $ 0.734
-0.72%
$ 308.46 million $ 966,159
Dec 11, 2021 $ 0.74
+1.70%
$ 310.69 million $ 1.01 million
Dec 10, 2021 $ 0.727
-3.63%
$ 305.51 million $ 418,038
Dec 9, 2021 $ 0.756
-9.57%
$ 317.32 million $ 1.4 million
Dec 8, 2021 $ 0.835
-0.65%
$ 350.89 million $ 1.9 million
Dec 7, 2021 $ 0.843
+10.69%
$ 353.9 million $ 2.14 million
Dec 6, 2021 $ 0.761
+1.57%
$ 319.66 million $ 1.64 million
Dec 5, 2021 $ 0.749
-9.31%
$ 314.67 million $ 1.7 million
Dec 4, 2021 $ 0.825
-15.84%
$ 346.64 million $ 3.26 million
Dec 3, 2021 $ 0.99
+5.75%
$ 415.77 million $ 5.19 million
Dec 2, 2021 $ 0.936
-0.46%
$ 393.25 million $ 1.52 million
Dec 1, 2021 $ 0.94
+0.28%
$ 394.75 million $ 2.09 million
Nov 30, 2021 $ 0.937
-1.30%
$ 393.73 million $ 1.78 million
Nov 29, 2021 $ 0.95
+2.52%
$ 399.14 million $ 2.38 million
Nov 28, 2021 $ 0.927
+2.08%
$ 389.34 million $ 3.09 million
Nov 27, 2021 $ 0.908
+6.48%
$ 381.4 million $ 1.83 million
Nov 26, 2021 $ 0.852
-8.16%
$ 357.96 million $ 1.45 million
Nov 25, 2021 $ 0.928
+4.22%
$ 389.78 million $ 1.56 million
Nov 24, 2021 $ 0.89
-4.55%
$ 373.92 million $ 1.41 million