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