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