Alphr finance Historical Data

ALPHR Page 27
Download
Date Close Price change Market cap Trading volume
Nov 25, 2021 $0.613
+1.12%
$6.13 million $152,218
Nov 24, 2021 $0.597
+19.79%
$5.97 million $360,788
Nov 23, 2021 $0.499
+7.55%
$4.99 million $72,565
Nov 22, 2021 $0.466
-10.13%
$4.66 million $129,008
Nov 21, 2021 $0.523
+2.20%
$5.23 million $111,973
Nov 20, 2021 $0.511
+4.12%
$5.11 million $78,670
Nov 19, 2021 $0.493
-1.77%
$4.93 million $58,914
Nov 18, 2021 $0.503
+3.48%
$5.03 million $114,577
Nov 17, 2021 $0.487
-2.87%
$4.87 million $61,687
Nov 16, 2021 $0.501
-12.86%
$5.01 million $83,302
Nov 15, 2021 $0.57
-5.83%
$5.7 million $97,201
Nov 14, 2021 $0.64
+21.40%
$6.4 million $71,426
Nov 13, 2021 $0.529
+0.19%
$5.29 million $50,639
Nov 12, 2021 $0.528
-11.49%
$5.28 million $91,075
Nov 11, 2021 $0.598
+4.23%
$5.98 million $52,514
Nov 10, 2021 $0.573
-17.46%
$5.73 million $94,521
Nov 9, 2021 $0.693
-1.40%
$6.93 million $95,276
Nov 8, 2021 $0.703
+7.05%
$7.03 million $308,731
Nov 7, 2021 $0.657
+9.47%
$6.57 million $94,543
Nov 6, 2021 $0.598
+4.26%
$5.98 million $83,953
Nov 5, 2021 $0.574
-17.29%
$5.74 million $105,620
Nov 4, 2021 $0.704
+5.39%
$7.04 million $114,285
Nov 3, 2021 $0.668
-31.13%
$6.68 million $421,369
Nov 2, 2021 $0.998
+126.43%
$9.98 million $1.1 million
Nov 1, 2021 $0.441
-7.22%
$4.41 million $58,861
Oct 31, 2021 $0.468
+5.95%
$4.68 million $48,681
Oct 30, 2021 $0.442
-11.45%
$4.42 million $35,995
Oct 29, 2021 $0.499
+11.42%
$4.99 million $47,567
Oct 28, 2021 $0.448
-1.48%
$4.48 million $40,331
Oct 27, 2021 $0.456
+0.08%
$4.56 million $82,275
Oct 26, 2021 $0.456
+3.49%
$4.56 million $55,658
Oct 25, 2021 $0.44
+16.90%
$4.4 million $53,409
Oct 24, 2021 $0.376
-13.33%
$3.76 million $50,374
Oct 23, 2021 $0.434
+9.15%
$4.34 million $54,720
Oct 22, 2021 $0.397
-2.79%
$3.97 million $38,676
Oct 21, 2021 $0.409
-10.69%
$4.09 million $51,916
Oct 20, 2021 $0.458
-2.92%
$4.58 million $15,852
Oct 19, 2021 $0.472
+7.63%
$4.72 million $25,207
Oct 18, 2021 $0.438
+0.86%
$4.38 million $16,477
Oct 17, 2021 $0.436
-11.84%
$4.36 million $61,160
Oct 16, 2021 $0.495
+2.10%
$4.95 million $36,103
Oct 15, 2021 $0.485
-11.50%
$4.85 million $85,627
Oct 14, 2021 $0.546
-18.15%
$5.46 million $29,338
Oct 13, 2021 $0.668
-15.38%
$6.68 million $29,253
Oct 12, 2021 $0.788
+17.80%
$7.88 million $16,385
Oct 11, 2021 $0.674
+21.34%
$6.74 million $22,075
Oct 10, 2021 $0.557
+6.90%
$5.57 million $26,564
Oct 9, 2021 $0.526
+6.22%
$5.26 million $10,772
Oct 8, 2021 $0.495
+4.44%
$4.95 million $13,935
Oct 7, 2021 $0.474
-8.92%
$4.74 million $13,949