Alpha Finance Lab Historical Data

ALPHA Page 12
Download
Date Close Price change Market cap Trading volume
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
Nov 27, 2024 $ 0.098
+8.01%
$ 142.61 million $ 12.77 million
Nov 26, 2024 $ 0.0907
-1.49%
$ 132.03 million $ 11 million
Nov 25, 2024 $ 0.0921
-4.78%
$ 134.03 million $ 9.69 million
Nov 24, 2024 $ 0.0966
+6.79%
$ 140.57 million $ 11.76 million
Nov 23, 2024 $ 0.0905
+9.62%
$ 131.72 million $ 11.48 million
Nov 22, 2024 $ 0.0825
+2.74%
$ 120.07 million $ 6.08 million
Nov 21, 2024 $ 0.0803
+9.89%
$ 116.77 million $ 6.9 million
Nov 20, 2024 $ 0.073
-5.73%
$ 106.27 million $ 5.32 million
Nov 19, 2024 $ 0.0775
-4.76%
$ 112.73 million $ 5.49 million
Nov 18, 2024 $ 0.0812
+4.03%
$ 118.19 million $ 7.23 million
Nov 17, 2024 $ 0.0781
-2.34%
$ 113.61 million $ 8.27 million
Nov 16, 2024 $ 0.08
+4.65%
$ 116.34 million $ 5.76 million
Nov 15, 2024 $ 0.0763
+5.49%
$ 111.09 million $ 5.75 million
Nov 14, 2024 $ 0.0724
-3.65%
$ 105.3 million $ 6.74 million
Nov 13, 2024 $ 0.0751
-1.85%
$ 109.29 million $ 9.67 million
Nov 12, 2024 $ 0.0766
-3.98%
$ 111.45 million $ 12.27 million
Nov 11, 2024 $ 0.0799
+4.40%
$ 116.25 million $ 7.54 million
Nov 10, 2024 $ 0.0765
+3.54%
$ 111.36 million $ 9.25 million
Nov 9, 2024 $ 0.0739
+4.39%
$ 107.55 million $ 4.69 million
Nov 8, 2024 $ 0.0708
-0.79%
$ 103.03 million $ 3.55 million
Nov 7, 2024 $ 0.0713
-1.44%
$ 103.69 million $ 5.04 million
Nov 6, 2024 $ 0.0723
+10.03%
$ 105.21 million $ 7.1 million
Nov 5, 2024 $ 0.0657
+5.30%
$ 95.62 million $ 4.09 million
Nov 4, 2024 $ 0.0623
-2.46%
$ 90.72 million $ 3.84 million
Nov 3, 2024 $ 0.0639
-3.82%
$ 93.01 million $ 3.83 million
Nov 2, 2024 $ 0.0664
-4.04%
$ 96.59 million $ 2.64 million
Nov 1, 2024 $ 0.0692
+1.62%
$ 100.75 million $ 4.26 million
Oct 31, 2024 $ 0.0681
-4.94%
$ 99.15 million $ 4.04 million
Oct 30, 2024 $ 0.0717
-4.64%
$ 104.39 million $ 5.81 million
Oct 29, 2024 $ 0.0752
+5.10%
$ 109.46 million $ 8.08 million
Oct 28, 2024 $ 0.0716
-6.03%
$ 104.15 million $ 7.54 million
Oct 27, 2024 $ 0.0763
+3.97%
$ 110.98 million $ 7.79 million
Oct 26, 2024 $ 0.0734
+1.44%
$ 106.83 million $ 6.95 million
Oct 25, 2024 $ 0.0724
-12.15%
$ 105.31 million $ 10.58 million
Oct 24, 2024 $ 0.0824
-0.88%
$ 119.87 million $ 17.79 million
Oct 23, 2024 $ 0.0831
-11.38%
$ 120.94 million $ 38.71 million
Oct 22, 2024 $ 0.0939
+18.26%
$ 136.57 million $ 203.9 million
Oct 21, 2024 $ 0.0794
+22.24%
$ 115.59 million $ 53.71 million
Oct 20, 2024 $ 0.065
+8.10%
$ 94.55 million $ 2.91 million
Oct 19, 2024 $ 0.0601
+3.34%
$ 87.36 million $ 2.37 million