Alphr finance Historical Data

ALPHR Page 25
Download
Date Close Price change Market cap Trading volume
Mar 5, 2022 $0.0329
-9.52%
$232,942 $21,583
Mar 4, 2022 $0.0363
+4.94%
$257,066 $44,395
Mar 3, 2022 $0.0347
+2.71%
$245,453 $30,888
Mar 2, 2022 $0.0337
-3.64%
$238,423 $43,043
Mar 1, 2022 $0.0348
-0.77%
$246,472 $42,332
Feb 28, 2022 $0.035
+11.48%
$242,635 $42,209
Feb 27, 2022 $0.0314
-12.81%
$217,708 $48,236
Feb 26, 2022 $0.036
-4.61%
$249,599 $21,265
Feb 25, 2022 $0.0376
+1.72%
$260,481 $41,189
Feb 24, 2022 $0.037
-8.83%
$256,083 $33,345
Feb 23, 2022 $0.0406
+5.51%
$281,542 $17,547
Feb 22, 2022 $0.0394
-19.56%
$272,716 $46,172
Feb 21, 2022 $0.0493
-1.89%
$341,700 $61,035
Feb 20, 2022 $0.0502
-7.17%
$348,172 $29,197
Feb 19, 2022 $0.0541
-8.23%
$375,056 $61,204
Feb 18, 2022 $0.059
+2.94%
$299,590 $47,273
Feb 17, 2022 $0.0573
-20.24%
$290,994 $57,265
Feb 16, 2022 $0.0718
+1.05%
$364,831 $38,031
Feb 15, 2022 $0.0709
+4.44%
$360,348 $43,632
Feb 14, 2022 $0.0678
-3.80%
$344,516 $58,019
Feb 13, 2022 $0.0703
+2.15%
$357,258 $37,860
Feb 12, 2022 $0.0689
-5.27%
$349,744 $37,611
Feb 11, 2022 $0.073
+2.88%
$370,560 $43,919
Feb 10, 2022 $0.0709
-3.06%
$709,133 $50,422
Feb 9, 2022 $0.073
+2.23%
$729,552 $53,065
Feb 8, 2022 $0.0711
-2.44%
$711,395 $48,659
Feb 7, 2022 $0.0731
+0.63%
$730,701 $78,646
Feb 6, 2022 $0.0726
-1.46%
$725,520 $49,099
Feb 5, 2022 $0.0737
-0.67%
$737,470 $70,082
Feb 4, 2022 $0.0741
+5.63%
$740,966 $158,346
Feb 3, 2022 $0.0701
-0.34%
$701,043 $60,277
Feb 2, 2022 $0.0701
-1.35%
$701,363 $73,085
Feb 1, 2022 $0.0711
-6.29%
$710,974 $90,922
Jan 31, 2022 $0.0759
-8.22%
$759,479 $107,099
Jan 30, 2022 $0.0828
+3.61%
$827,561 $89,268
Jan 29, 2022 $0.0798
+4.44%
$798,170 $46,666
Jan 28, 2022 $0.076
+1.14%
$760,137 $70,874
Jan 27, 2022 $0.0742
-17.28%
$741,722 $89,612
Jan 26, 2022 $0.0897
+0.94%
$896,688 $61,019
Jan 25, 2022 $0.0889
-12.71%
$889,318 $80,980
Jan 24, 2022 $0.103
-4.88%
$1.03 million $68,840
Jan 23, 2022 $0.109
+12.36%
$1.09 million $48,630
Jan 22, 2022 $0.0969
-9.63%
$968,528 $40,431
Jan 21, 2022 $0.106
-20.07%
$1.06 million $45,451
Jan 20, 2022 $0.133
+4.72%
$1.33 million $52,471
Jan 19, 2022 $0.127
-4.50%
$1.27 million $46,415
Jan 18, 2022 $0.133
+1.58%
$1.33 million $59,632
Jan 17, 2022 $0.131
-9.17%
$1.31 million $51,263
Jan 16, 2022 $0.144
-4.17%
$1.44 million $67,419
Jan 15, 2022 $0.149
-8.78%
$1.49 million $70,079