Alphr finance Historical Data

ALPHR Page 28
Download
Date Close Price change Market cap Trading volume
Oct 6, 2021 $ 0.52
+0.57%
$ 5.2 million $ 5,918
Oct 5, 2021 $ 0.517
-7.71%
$ 5.17 million $ 26,871
Oct 4, 2021 $ 0.558
-5.40%
$ 5.58 million $ 23,366
Oct 3, 2021 $ 0.59
-8.25%
$ 5.9 million $ 12,442
Oct 2, 2021 $ 0.643
-0.55%
$ 6.43 million $ 9,002
Oct 1, 2021 $ 0.646
+3.18%
$ 6.46 million $ 1,406
Sep 30, 2021 $ 0.626
+4.82%
$ 6.26 million $ 15,122
Sep 29, 2021 $ 0.597
+11.71%
$ 5.97 million $ 14,637
Sep 28, 2021 $ 0.538
+1.74%
$ 5.38 million $ 22,736
Sep 27, 2021 $ 0.528
-16.29%
$ 5.28 million $ 14,541
Sep 26, 2021 $ 0.63
+6.65%
$ 6.3 million $ 10,723
Sep 25, 2021 $ 0.592
-3.36%
$ 5.92 million $ 3,503
Sep 24, 2021 $ 0.612
-7.56%
$ 6.12 million $ 11,640
Sep 23, 2021 $ 0.665
+4.16%
$ 6.65 million $ 4,747
Sep 22, 2021 $ 0.638
+15.99%
$ 6.38 million $ 10,124
Sep 21, 2021 $ 0.551
+9.53%
$ 5.51 million $ 35,815
Sep 20, 2021 $ 0.505
-25.69%
$ 5.05 million $ 24,432
Sep 19, 2021 $ 0.68
+1.46%
$ 6.8 million $ 9,493
Sep 18, 2021 $ 0.67
-1.33%
$ 6.7 million $ 3,239
Sep 17, 2021 $ 0.679
-3.59%
$ 6.79 million $ 18,386
Sep 16, 2021 $ 0.704
+1.54%
$ 7.04 million $ 6,648
Sep 15, 2021 $ 0.693
+3.39%
$ 6.93 million $ 37,195
Sep 14, 2021 $ 0.672
+5.88%
$ 6.72 million $ 11,903
Sep 13, 2021 $ 0.637
+1.74%
$ 6.37 million $ 10,140
Sep 12, 2021 $ 0.627
-8.79%
$ 6.27 million $ 16,537
Sep 11, 2021 $ 0.688
+6.53%
$ 6.88 million $ 8,737
Sep 10, 2021 $ 0.645
-4.83%
$ 6.45 million $ 15,315
Sep 9, 2021 $ 0.678
+9.96%
$ 6.78 million $ 12,310
Sep 8, 2021 $ 0.616
-13.53%
$ 6.16 million $ 19,740
Sep 7, 2021 $ 0.712
-16.60%
$ 7.12 million $ 21,756
Sep 6, 2021 $ 0.854
+8.15%
$ 8.54 million $ 44,348
Sep 5, 2021 $ 0.773
+0.06%
$ 7.73 million $ 71,819
Sep 4, 2021 $ 0.763
-18.11%
$ 7.63 million $ 53,320
Sep 3, 2021 $ 0.932
-1.09%
$ 9.32 million $ 55,436
Sep 2, 2021 $ 0.965
-4.77%
$ 9.65 million $ 69,125
Sep 1, 2021 $ 1.01
-0.37%
$ 10.1 million $ 61,971
Aug 31, 2021 $ 1.02
-4.97%
$ 10.15 million $ 66,363
Aug 30, 2021 $ 1.07
+6.14%
$ 10.68 million $ 73,544
Aug 29, 2021 $ 1
-12.02%
$ 10.04 million $ 63,585
Aug 28, 2021 $ 1.14
-14.47%
$ 11.39 million $ 51,670
Aug 27, 2021 $ 1.32
+4.52%
$ 13.16 million $ 1.17 million
Aug 26, 2021 $ 1.25
-11.38%
$ 12.45 million $ 1.07 million
Aug 25, 2021 $ 1.42
+1.32%
$ 14.22 million $ 1.27 million
Aug 24, 2021 $ 1.4
-5.86%
$ 14.02 million $ 990,645
Aug 23, 2021 $ 1.48
+9.97%
$ 14.81 million $ 1.22 million
Aug 22, 2021 $ 1.33
-2.12%
$ 13.25 million $ 1.2 million
Aug 21, 2021 $ 1.38
-16.57%
$ 13.82 million $ 1.26 million
Aug 20, 2021 $ 1.67
+35.02%
$ 16.69 million $ 1.29 million
Aug 19, 2021 $ 1.2
+23.73%
$ 12.04 million $ 1.25 million
Aug 18, 2021 $ 0.977
+15.89%
$ 9.77 million $ 706,482