Alpha Fi Historical Data

ALPHA Page 70
Download
Date Close Price change Market cap Trading volume
Dec 16, 5 PM $ 1.38
+0.13%
$ 4.34 million $ 1,687
Dec 16, 4 PM $ 1.37
-1.05%
$ 4.32 million $ 1,798
Dec 16, 3 PM $ 1.37
-0.57%
$ 4.32 million $ 1,838
Dec 16, 2 PM $ 1.37
+1.14%
$ 4.31 million $ 2,026
Dec 16, 1 PM $ 1.36
+1.92%
$ 4.27 million $ 2,015
Dec 16, 12 PM $ 1.33
-0.37%
$ 4.23 million $ 1,808
Dec 16, 11 AM $ 1.33
+0.85%
$ 4.2 million $ 1,769
Dec 16, 10 AM $ 1.32
-0.20%
$ 4.16 million $ 1,742
Dec 16, 9 AM $ 1.3
-0.20%
$ 4.09 million $ 1,677
Dec 16, 8 AM $ 1.3
+1.06%
$ 4.09 million $ 1,666
Dec 16, 7 AM $ 1.29
-1.03%
$ 4.05 million $ 1,609
Dec 16, 6 AM $ 1.3
+0.58%
$ 4.09 million $ 1,595
Dec 16, 5 AM $ 1.29
+0.35%
$ 4.06 million $ 1,568
Dec 16, 4 AM $ 1.29
+0.00%
$ 4.05 million $ 1,549
Dec 16, 3 AM $ 1.29
+0.66%
$ 4.07 million $ 1,526
Dec 16, 2 AM $ 1.28
+0.73%
$ 4.03 million $ 1,535
Dec 16, 1 AM $ 1.27
-0.74%
$ 4 million $ 1,280
Dec 16, 12 AM $ 1.31
+0.84%
$ 4.12 million $ 1,311
Dec 15, 11 PM $ 1.3
+0.22%
$ 4.09 million $ 1,237
Dec 15, 10 PM $ 1.3
+0.27%
$ 4.08 million $ 1,498
Dec 15, 9 PM $ 1.3
-1.08%
$ 4.1 million $ 1,520
Dec 15, 8 PM $ 1.32
-0.33%
$ 4.15 million $ 1,485
Dec 15, 7 PM $ 1.32
+0.60%
$ 4.16 million $ 1,424
Dec 15, 6 PM $ 1.31
+0.52%
$ 4.12 million $ 1,395
Dec 15, 5 PM $ 1.31
-1.37%
$ 4.13 million $ 1,266
Dec 15, 4 PM $ 1.33
-0.80%
$ 4.19 million $ 1,121
Dec 15, 3 PM $ 1.34
-1.47%
$ 4.19 million $ 1,412
Dec 15, 2 PM $ 1.4
+1.29%
$ 4.41 million $ 1,165
Dec 15, 1 PM $ 1.39
+0.00%
$ 4.36 million $ 1,148
Dec 15, 12 PM $ 1.39
-0.47%
$ 4.36 million $ 1,158
Dec 15, 11 AM $ 1.39
+0.00%
$ 4.38 million $ 1,277
Dec 15, 10 AM $ 1.39
+0.16%
$ 4.38 million $ 1,313
Dec 15, 9 AM $ 1.39
+0.00%
$ 4.37 million $ 1,326
Dec 15, 8 AM $ 1.4
+0.60%
$ 4.39 million $ 1,326
Dec 15, 7 AM $ 1.39
-0.83%
$ 4.37 million $ 1,332
Dec 15, 6 AM $ 1.4
+0.00%
$ 4.4 million $ 1,327
Dec 15, 5 AM $ 1.4
+0.00%
$ 4.4 million $ 1,327
Dec 15, 4 AM $ 1.4
+0.84%
$ 4.4 million $ 1,354
Dec 15, 3 AM $ 1.39
-0.68%
$ 4.37 million $ 1,332
Dec 15, 2 AM $ 1.41
+0.00%
$ 4.43 million $ 1,310
Dec 15, 1 AM $ 1.41
+1.52%
$ 4.43 million $ 1,264
Dec 15, 12 AM $ 1.39
+0.50%
$ 4.36 million $ 1,236
Dec 14, 11 PM $ 1.38
-0.52%
$ 4.33 million $ 1,259
Dec 14, 10 PM $ 1.38
-0.23%
$ 4.34 million $ 955
Dec 14, 9 PM $ 1.38
+0.00%
$ 4.35 million $ 935
Dec 14, 8 PM $ 1.4
+0.00%
$ 4.4 million $ 968
Dec 14, 7 PM $ 1.4
+0.00%
$ 4.4 million $ 966
Dec 14, 6 PM $ 1.4
+0.66%
$ 4.4 million $ 966
Dec 14, 5 PM $ 1.39
-0.52%
$ 4.37 million $ 951
Dec 14, 4 PM $ 1.33
+0.00%
$ 4.19 million $ 565