Alpha Historical Data

ALPHA Page 32
Download
Date Close Price change Market cap Trading volume
Mar 4, 2022 $ 0.303
-7.25%
$ 127.06 million $ 1.74 million
Mar 3, 2022 $ 0.326
-4.65%
$ 137 million $ 1.67 million
Mar 2, 2022 $ 0.342
-1.27%
$ 143.68 million $ 2.65 million
Mar 1, 2022 $ 0.346
+1.20%
$ 145.52 million $ 4.26 million
Feb 28, 2022 $ 0.342
+11.87%
$ 143.79 million $ 3.85 million
Feb 27, 2022 $ 0.306
-3.27%
$ 128.53 million $ 2.92 million
Feb 26, 2022 $ 0.316
-1.68%
$ 132.88 million $ 2.2 million
Feb 25, 2022 $ 0.322
+7.52%
$ 135.15 million $ 4.23 million
Feb 24, 2022 $ 0.299
-2.65%
$ 125.69 million $ 4.86 million
Feb 23, 2022 $ 0.307
-3.48%
$ 129.11 million $ 2.94 million
Feb 22, 2022 $ 0.319
+4.77%
$ 133.78 million $ 4.06 million
Feb 21, 2022 $ 0.304
-6.61%
$ 127.68 million $ 3.76 million
Feb 20, 2022 $ 0.326
-8.58%
$ 136.72 million $ 2.29 million
Feb 19, 2022 $ 0.356
-0.79%
$ 149.55 million $ 1 million
Feb 18, 2022 $ 0.359
-0.76%
$ 150.75 million $ 1.76 million
Feb 17, 2022 $ 0.362
-8.51%
$ 151.89 million $ 1.78 million
Feb 16, 2022 $ 0.395
-4.19%
$ 166.1 million $ 1.53 million
Feb 15, 2022 $ 0.413
+7.33%
$ 173.33 million $ 1.38 million
Feb 14, 2022 $ 0.385
+1.75%
$ 161.49 million $ 1.22 million
Feb 13, 2022 $ 0.378
-5.41%
$ 158.72 million $ 940,323
Feb 12, 2022 $ 0.399
-1.11%
$ 167.64 million $ 1.46 million
Feb 11, 2022 $ 0.403
-6.32%
$ 169.4 million $ 2.76 million
Feb 10, 2022 $ 0.431
-2.98%
$ 180.97 million $ 2.71 million
Feb 9, 2022 $ 0.444
+1.84%
$ 186.53 million $ 1.13 million
Feb 8, 2022 $ 0.436
-3.02%
$ 183.15 million $ 1.85 million
Feb 7, 2022 $ 0.45
+1.77%
$ 188.86 million $ 1.2 million
Feb 6, 2022 $ 0.442
+3.78%
$ 185.56 million $ 824,892
Feb 5, 2022 $ 0.426
-1.31%
$ 178.79 million $ 1.03 million
Feb 4, 2022 $ 0.432
+13.57%
$ 181.27 million $ 1.05 million
Feb 3, 2022 $ 0.38
+2.57%
$ 159.56 million $ 668,070
Feb 2, 2022 $ 0.37
-3.42%
$ 155.57 million $ 801,442
Feb 1, 2022 $ 0.383
-0.07%
$ 161.07 million $ 967,387
Jan 31, 2022 $ 0.384
+1.92%
$ 161.11 million $ 873,897
Jan 30, 2022 $ 0.376
-3.49%
$ 158.09 million $ 635,096
Jan 29, 2022 $ 0.39
+3.55%
$ 163.79 million $ 652,008
Jan 28, 2022 $ 0.377
+1.43%
$ 158.18 million $ 875,879
Jan 27, 2022 $ 0.371
-4.92%
$ 155.82 million $ 1.37 million
Jan 26, 2022 $ 0.39
-2.14%
$ 163.88 million $ 1.14 million
Jan 25, 2022 $ 0.399
+4.30%
$ 167.45 million $ 963,913
Jan 24, 2022 $ 0.382
-6.26%
$ 160.55 million $ 1.77 million
Jan 23, 2022 $ 0.408
+3.30%
$ 171.27 million $ 1.15 million
Jan 22, 2022 $ 0.395
-6.80%
$ 165.79 million $ 2.7 million
Jan 21, 2022 $ 0.423
-13.51%
$ 177.85 million $ 2.41 million
Jan 20, 2022 $ 0.49
-5.16%
$ 205.63 million $ 1.49 million
Jan 19, 2022 $ 0.516
-4.13%
$ 216.88 million $ 1.48 million
Jan 18, 2022 $ 0.539
-0.51%
$ 226.21 million $ 1.76 million
Jan 17, 2022 $ 0.541
-5.66%
$ 227.36 million $ 885,910
Jan 16, 2022 $ 0.574
-2.00%
$ 240.99 million $ 965,022
Jan 15, 2022 $ 0.585
+4.20%
$ 245.91 million $ 566,001
Jan 14, 2022 $ 0.562
-0.37%
$ 236 million $ 601,382