Alpha Historical Data

ALPHA Page 4
Download
Date Close Price change Market cap Trading volume
Jul 3 $ 0.0988
-7.76%
$ 41.49 million $ 7.1 million
Jun 26 $ 0.107
-10.92%
$ 44.98 million $ 9.21 million
Jun 19 $ 0.121
+11.19%
$ 50.5 million $ 13.2 million
Jun 12 $ 0.112
+12.79%
$ 45.85 million $ 24.04 million
Jun 5 $ 0.099
-16.61%
$ 41.59 million $ 35.14 million
May 29 $ 0.119
-0.58%
$ 49.87 million $ 10.8 million
May 22 $ 0.113
+10.66%
$ 50.16 million $ 8.78 million
May 15 $ 0.105
-0.52%
$ 42.84 million $ 3.08 million
May 8 $ 0.104
-6.34%
$ 44.22 million $ 6.36 million
May 1 $ 0.111
-17.21%
$ 46.77 million $ 11.77 million
Apr 24 $ 0.15
+42.68%
$ 56.48 million $ 30.84 million
Apr 17 $ 0.105
-17.44%
$ 44.2 million $ 7.53 million
Apr 10 $ 0.124
+6.96%
$ 53.65 million $ 4 million
Apr 3 $ 0.116
+6.65%
$ 48.76 million $ 4.21 million
Mar 27 $ 0.109
+2.87%
$ 45.72 million $ 3.47 million
Mar 20 $ 0.104
-12.46%
$ 44.45 million $ 3.69 million
Mar 13 $ 0.114
+8.67%
$ 49.67 million $ 4.82 million
Mar 6 $ 0.0922
-12.63%
$ 43.89 million $ 3.97 million
Feb 27 $ 0.106
-25.38%
$ 44.31 million $ 6.6 million
Feb 20 $ 0.141
+7.70%
$ 59.39 million $ 17.4 million
Feb 13 $ 0.131
+7.75%
$ 55.14 million $ 7.87 million
Feb 6 $ 0.122
-6.49%
$ 51.17 million $ 9.26 million
Jan 30 $ 0.13
-15.03%
$ 54.71 million $ 10.95 million
Jan 23 $ 0.154
+22.52%
$ 64.39 million $ 17.13 million
Jan 16 $ 0.125
+16.00%
$ 52.57 million $ 15.57 million
Jan 9 $ 0.108
+38.17%
$ 45.3 million $ 9.61 million
Jan 2 $ 0.0781
+20.96%
$ 32.79 million $ 12.09 million
Dec 26 $ 0.0645
-18.98%
$ 27.11 million $ 4.02 million
Dec 19 $ 0.0797
-2.25%
$ 33.45 million $ 4.4 million
Dec 12 $ 0.0815
-11.29%
$ 34.22 million $ 5.64 million
Dec 5 $ 0.0919
-0.11%
$ 38.57 million $ 4.35 million
Nov 28 $ 0.092
+3.29%
$ 38.63 million $ 4.92 million
Nov 21 $ 0.0898
+5.88%
$ 37.41 million $ 4.08 million
Nov 14 $ 0.0873
+0.87%
$ 35.63 million $ 6.52 million
Nov 7 $ 0.0866
-33.39%
$ 36.37 million $ 14.13 million
Oct 31 $ 0.13
+10.11%
$ 54.64 million $ 47.15 million
Oct 24 $ 0.118
+4.11%
$ 49.62 million $ 9.92 million
Oct 17 $ 0.113
+3.53%
$ 47.66 million $ 10.74 million
Oct 10 $ 0.11
-9.07%
$ 46.04 million $ 19.41 million
Oct 3 $ 0.121
+10.54%
$ 50.63 million $ 16.36 million
Sep 26 $ 0.109
+4.78%
$ 45.81 million $ 17.98 million
Sep 19 $ 0.108
+1.37%
$ 43.73 million $ 9.01 million
Sep 12 $ 0.106
-17.82%
$ 53.75 million $ 16.36 million
Sep 5 $ 0.129
+8.35%
$ 49.94 million $ 16.4 million
Aug 29 $ 0.119
+3.76%
$ 50.09 million $ 17.27 million
Aug 22 $ 0.115
-11.92%
$ 48.28 million $ 12.46 million
Aug 15 $ 0.131
-15.79%
$ 54.81 million $ 18.89 million
Aug 8 $ 0.155
-11.38%
$ 65.1 million $ 18.7 million
Aug 1 $ 0.175
+15.37%
$ 73.47 million $ 18.44 million
Jul 25 $ 0.152
+12.53%
$ 63.68 million $ 19.38 million