Alpha Finance Lab Historical Data

ALPHA Page 10
Download
Date Close Price change Market cap Trading volume
Jan 16, 2025 $ 0.0764
-2.93%
$ 111.21 million $ 3.59 million
Jan 15, 2025 $ 0.0787
+6.93%
$ 114.57 million $ 3.51 million
Jan 14, 2025 $ 0.0736
+5.09%
$ 107.14 million $ 2.04 million
Jan 13, 2025 $ 0.0701
-3.94%
$ 101.96 million $ 3.37 million
Jan 12, 2025 $ 0.073
-1.11%
$ 106.24 million $ 1.53 million
Jan 11, 2025 $ 0.0738
-1.20%
$ 107.42 million $ 2.07 million
Jan 10, 2025 $ 0.0747
+1.96%
$ 108.73 million $ 2.66 million
Jan 9, 2025 $ 0.0733
-3.08%
$ 106.65 million $ 3.17 million
Jan 8, 2025 $ 0.0756
-3.44%
$ 110.03 million $ 4.59 million
Jan 7, 2025 $ 0.0783
-13.63%
$ 113.95 million $ 6.29 million
Jan 6, 2025 $ 0.0907
+1.09%
$ 132.02 million $ 3.76 million
Jan 5, 2025 $ 0.0897
+0.56%
$ 130.51 million $ 3.33 million
Jan 4, 2025 $ 0.0892
-0.08%
$ 129.78 million $ 2.95 million
Jan 3, 2025 $ 0.0893
+5.09%
$ 129.88 million $ 3.54 million
Jan 2, 2025 $ 0.0849
+2.23%
$ 123.59 million $ 3.61 million
Jan 1, 2025 $ 0.083
+3.87%
$ 120.8 million $ 3.2 million
Dec 31, 2024 $ 0.0801
-3.46%
$ 116.48 million $ 3.11 million
Dec 30, 2024 $ 0.0829
-0.55%
$ 120.66 million $ 4.53 million
Dec 29, 2024 $ 0.0834
-6.77%
$ 121.33 million $ 4.17 million
Dec 28, 2024 $ 0.0894
+9.48%
$ 130.04 million $ 10.74 million
Dec 27, 2024 $ 0.0816
+2.16%
$ 118.78 million $ 4.92 million
Dec 26, 2024 $ 0.0799
-7.81%
$ 116.26 million $ 4.6 million
Dec 25, 2024 $ 0.0866
-2.37%
$ 126.02 million $ 3.21 million
Dec 24, 2024 $ 0.0887
+4.89%
$ 129.08 million $ 4.54 million
Dec 23, 2024 $ 0.0846
+6.83%
$ 123.07 million $ 5.19 million
Dec 22, 2024 $ 0.0792
-1.86%
$ 115.2 million $ 4 million
Dec 21, 2024 $ 0.0807
-5.81%
$ 117.38 million $ 5.38 million
Dec 20, 2024 $ 0.0856
+2.56%
$ 124.6 million $ 7.92 million
Dec 19, 2024 $ 0.0835
-8.55%
$ 121.49 million $ 8.21 million
Dec 18, 2024 $ 0.0913
-11.43%
$ 132.85 million $ 8.35 million
Dec 17, 2024 $ 0.103
-6.28%
$ 149.9 million $ 4.93 million
Dec 16, 2024 $ 0.11
-1.70%
$ 159.86 million $ 6.6 million
Dec 15, 2024 $ 0.112
+3.41%
$ 162.56 million $ 5.67 million
Dec 14, 2024 $ 0.108
-5.81%
$ 157.17 million $ 6.42 million
Dec 13, 2024 $ 0.115
+1.22%
$ 166.93 million $ 6.86 million
Dec 12, 2024 $ 0.113
+3.66%
$ 164.81 million $ 7.56 million
Dec 11, 2024 $ 0.109
+11.89%
$ 158.91 million $ 7.9 million
Dec 10, 2024 $ 0.0975
-4.97%
$ 141.92 million $ 12.08 million
Dec 9, 2024 $ 0.103
-22.74%
$ 149.34 million $ 16.22 million
Dec 8, 2024 $ 0.133
+3.70%
$ 193.34 million $ 7.7 million
Dec 7, 2024 $ 0.128
-2.13%
$ 186.45 million $ 8.49 million
Dec 6, 2024 $ 0.131
+3.95%
$ 190.61 million $ 15.29 million
Dec 5, 2024 $ 0.126
-0.88%
$ 183.74 million $ 13.05 million
Dec 4, 2024 $ 0.127
+2.00%
$ 184.88 million $ 15.51 million
Dec 3, 2024 $ 0.125
+5.97%
$ 181.35 million $ 17.71 million
Dec 2, 2024 $ 0.118
+1.59%
$ 171.23 million $ 14.8 million
Dec 1, 2024 $ 0.116
+0.26%
$ 168.55 million $ 10.88 million
Nov 30, 2024 $ 0.116
+13.72%
$ 168.11 million $ 27.18 million
Nov 29, 2024 $ 0.102
+2.60%
$ 147.82 million $ 8.45 million
Nov 28, 2024 $ 0.099
+1.11%
$ 144.08 million $ 8.9 million