Alpha Fi Historical Data

ALPHA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 18, 2025 $ 1.01
+16.50%
$ 3.19 million $ 19,415
Oct 17, 2025 $ 0.869
-4.69%
$ 2.73 million $ 13,570
Oct 16, 2025 $ 0.925
+9.51%
$ 2.89 million $ 13,692
Oct 15, 2025 $ 0.844
-5.07%
$ 2.66 million $ 7,454
Oct 14, 2025 $ 0.89
-4.23%
$ 2.8 million $ 12,745
Oct 13, 2025 $ 0.93
-1.53%
$ 2.92 million $ 14,650
Oct 12, 2025 $ 0.942
+36.86%
$ 2.96 million $ 25,491
Oct 11, 2025 $ 0.69
-8.57%
$ 2.17 million $ 30,575
Oct 10, 2025 $ 0.754
-21.01%
$ 2.37 million $ 66,855
Oct 9, 2025 $ 0.955
-2.52%
$ 3 million $ 8,309
Oct 8, 2025 $ 0.91
-1.79%
$ 2.86 million $ 24,681
Oct 7, 2025 $ 0.966
-4.37%
$ 3.04 million $ 12,862
Oct 6, 2025 $ 1.02
+0.33%
$ 3.2 million $ 12,024
Oct 5, 2025 $ 1.01
-2.26%
$ 3.19 million $ 15,429
Oct 4, 2025 $ 1.03
+9.58%
$ 3.24 million $ 30,506
Oct 3, 2025 $ 0.948
-5.36%
$ 2.96 million $ 6,269
Oct 2, 2025 $ 1
+1.85%
$ 3.15 million $ 10,428
Oct 1, 2025 $ 0.978
+5.42%
$ 3.12 million $ 6,605
Sep 30, 2025 $ 0.941
-0.49%
$ 2.93 million $ 4,593
Sep 29, 2025 $ 0.942
+2.33%
$ 2.96 million $ 6,517
Sep 28, 2025 $ 0.927
+1.09%
$ 2.9 million $ 15,616
Sep 27, 2025 $ 0.852
-5.44%
$ 2.68 million $ 6,860
Sep 26, 2025 $ 0.905
+3.95%
$ 2.84 million $ 7,698
Sep 25, 2025 $ 0.912
-6.12%
$ 2.74 million $ 8,521
Sep 24, 2025 $ 0.982
+1.68%
$ 3.06 million $ 4,460
Sep 23, 2025 $ 0.963
+0.57%
$ 3.03 million $ 6,616
Sep 22, 2025 $ 0.896
-21.00%
$ 3.01 million $ 18,848
Sep 21, 2025 $ 1.14
-1.79%
$ 3.55 million $ 2,085
Sep 20, 2025 $ 1.16
-0.13%
$ 3.65 million $ 2,716
Sep 19, 2025 $ 1.18
-4.83%
$ 3.66 million $ 4,174
Sep 18, 2025 $ 1.25
+5.83%
$ 3.91 million $ 5,106
Sep 17, 2025 $ 1.18
+3.86%
$ 3.72 million $ 7,275
Sep 16, 2025 $ 1.13
+3.75%
$ 3.57 million $ 4,849
Sep 15, 2025 $ 1.08
-1.73%
$ 3.42 million $ 4,984
Sep 14, 2025 $ 1.11
-4.70%
$ 3.48 million $ 4,395
Sep 13, 2025 $ 1.15
+1.07%
$ 3.63 million $ 5,255
Sep 12, 2025 $ 1.14
+1.47%
$ 3.59 million $ 3,086
Sep 11, 2025 $ 1.13
+1.49%
$ 3.54 million $ 3,887
Sep 10, 2025 $ 1.11
+3.41%
$ 3.49 million $ 4,061
Sep 9, 2025 $ 1.07
+4.76%
$ 3.36 million $ 4,872
Sep 8, 2025 $ 1.02
+3.47%
$ 3.21 million $ 2,260
Sep 7, 2025 $ 0.986
+1.72%
$ 3.1 million $ 614
Sep 6, 2025 $ 0.97
-1.34%
$ 3.05 million $ 737
Sep 5, 2025 $ 0.984
+1.46%
$ 3.09 million $ 2,523
Sep 4, 2025 $ 0.969
-2.73%
$ 3.05 million $ 1,299
Sep 3, 2025 $ 1
+3.59%
$ 3.13 million $ 1,786
Sep 2, 2025 $ 0.968
+4.34%
$ 3.04 million $ 3,258
Sep 1, 2025 $ 0.922
-1.47%
$ 2.9 million $ 3,732
Aug 31, 2025 $ 0.944
-0.86%
$ 2.95 million $ 1,388
Aug 30, 2025 $ 0.946
-0.80%
$ 3 million $ 1,394