Alpha Fi Historical Data

ALPHA Page 76
Download
Date Close Price change Market cap Trading volume
Dec 3, 11 AM $ 0.993
-0.56%
$ 3.12 million $ 2,879
Dec 3, 10 AM $ 0.999
-0.09%
$ 3.14 million $ 2,916
Dec 3, 9 AM $ 1
-3.62%
$ 3.16 million $ 2,867
Dec 3, 8 AM $ 1.02
-0.47%
$ 3.2 million $ 2,768
Dec 3, 7 AM $ 1.02
-0.17%
$ 3.21 million $ 3,811
Dec 3, 6 AM $ 1.03
+2.08%
$ 3.22 million $ 3,733
Dec 3, 5 AM $ 1
+2.36%
$ 3.16 million $ 3,534
Dec 3, 4 AM $ 0.972
+1.37%
$ 3.06 million $ 3,432
Dec 2, 10 PM $ 0.893
+0.00%
$ 2.81 million $ 2,951
Dec 2, 9 PM $ 0.893
+0.52%
$ 2.81 million $ 2,866
Dec 2, 3 PM $ 0.822
+0.00%
$ 2.59 million $ 1,995
Dec 2, 2 PM $ 0.818
+1.13%
$ 2.57 million $ 1,898
Dec 2, 8 AM $ 0.64
+0.00%
$ 2.01 million $ 821
Dec 2, 7 AM $ 0.642
-0.69%
$ 2.02 million $ 620
Dec 2, 6 AM $ 0.646
+0.00%
$ 2.03 million $ 670
Dec 2, 5 AM $ 0.646
+0.00%
$ 2.03 million $ 671
Dec 2, 4 AM $ 0.642
+0.16%
$ 2.02 million $ 684
Dec 2, 3 AM $ 0.638
-0.91%
$ 2.01 million $ 669
Dec 2, 2 AM $ 0.643
+0.10%
$ 2.02 million $ 691
Dec 2, 1 AM $ 0.642
-0.94%
$ 2.02 million $ 720
Dec 2, 12 AM $ 0.648
+0.00%
$ 2.04 million $ 814
Dec 1, 11 PM $ 0.648
+1.34%
$ 2.04 million $ 1,044
Dec 1, 10 PM $ 0.639
+0.47%
$ 2.01 million $ 1,168
Dec 1, 9 PM $ 0.639
+1.76%
$ 2.01 million $ 1,245
Dec 1, 8 PM $ 0.628
-0.40%
$ 1.98 million $ 1,221
Dec 1, 7 PM $ 0.631
-0.35%
$ 1.98 million $ 1,227
Dec 1, 6 PM $ 0.633
+1.26%
$ 1.99 million $ 1,220
Dec 1, 5 PM $ 0.625
+1.37%
$ 1.97 million $ 1,204
Dec 1, 4 PM $ 0.621
-0.63%
$ 1.95 million $ 1,148
Dec 1, 3 PM $ 0.624
-1.21%
$ 1.96 million $ 1,187
Dec 1, 2 PM $ 0.643
+1.72%
$ 2.02 million $ 1,079
Dec 1, 1 PM $ 0.633
-0.15%
$ 1.99 million $ 1,295
Dec 1, 12 PM $ 0.634
-0.13%
$ 2 million $ 1,284
Dec 1, 11 AM $ 0.635
-1.79%
$ 2.01 million $ 1,241
Dec 1, 10 AM $ 0.647
-0.31%
$ 2.03 million $ 1,315
Dec 1, 9 AM $ 0.649
+0.24%
$ 2.04 million $ 1,331
Dec 1, 8 AM $ 0.647
+0.93%
$ 2.04 million $ 1,378
Dec 1, 7 AM $ 0.641
+1.38%
$ 2.01 million $ 1,415
Dec 1, 6 AM $ 0.632
-0.16%
$ 1.99 million $ 1,349
Dec 1, 5 AM $ 0.633
-1.11%
$ 1.99 million $ 1,349
Dec 1, 4 AM $ 0.64
-0.04%
$ 2.01 million $ 1,351
Dec 1, 3 AM $ 0.641
-1.44%
$ 2.02 million $ 1,346
Dec 1, 2 AM $ 0.65
-1.25%
$ 2.04 million $ 1,318
Dec 1, 1 AM $ 0.658
+0.15%
$ 2.07 million $ 1,259
Dec 1, 12 AM $ 0.657
-7.07%
$ 2.1 million $ 1,179
Nov 30, 11 PM $ 0.707
+1.13%
$ 2.22 million $ 912
Nov 30, 10 PM $ 0.699
+0.60%
$ 2.21 million $ 767
Nov 30, 9 PM $ 0.695
+0.68%
$ 2.19 million $ 755
Nov 30, 8 PM $ 0.691
-0.42%
$ 2.17 million $ 689
Nov 30, 7 PM $ 0.694
+0.00%
$ 2.18 million $ 748