Alpha Finance Lab Historical Data

ALPHA Page 14
Download
Date Close Price change Market cap Trading volume
Aug 29, 2024 $ 0.0565
+0.92%
$ 81.99 million $ 1.48 million
Aug 28, 2024 $ 0.0559
-2.27%
$ 81.16 million $ 2 million
Aug 27, 2024 $ 0.0572
-6.02%
$ 83.05 million $ 1.71 million
Aug 26, 2024 $ 0.0609
-5.20%
$ 88.36 million $ 1.79 million
Aug 25, 2024 $ 0.0642
-2.52%
$ 93.2 million $ 2.18 million
Aug 24, 2024 $ 0.0659
-0.51%
$ 95.61 million $ 2.48 million
Aug 23, 2024 $ 0.0662
+7.98%
$ 96.1 million $ 2.92 million
Aug 22, 2024 $ 0.0613
-0.74%
$ 89 million $ 1.67 million
Aug 21, 2024 $ 0.0618
+4.15%
$ 89.67 million $ 2.2 million
Aug 20, 2024 $ 0.0594
+0.35%
$ 86.19 million $ 2.23 million
Aug 19, 2024 $ 0.0592
+5.96%
$ 85.89 million $ 1.9 million
Aug 18, 2024 $ 0.056
+2.46%
$ 81.24 million $ 2.72 million
Aug 17, 2024 $ 0.0546
+5.79%
$ 79.2 million $ 736,022
Aug 16, 2024 $ 0.0516
-0.36%
$ 74.87 million $ 994,418
Aug 15, 2024 $ 0.0518
-4.61%
$ 75.14 million $ 991,868
Aug 14, 2024 $ 0.0544
-2.13%
$ 78.85 million $ 1.18 million
Aug 13, 2024 $ 0.0556
+1.74%
$ 80.57 million $ 853,108
Aug 12, 2024 $ 0.0546
+5.14%
$ 79.19 million $ 1.76 million
Aug 11, 2024 $ 0.0519
-6.11%
$ 75.24 million $ 1.07 million
Aug 10, 2024 $ 0.0553
+1.78%
$ 80.14 million $ 789,647
Aug 9, 2024 $ 0.0543
-1.59%
$ 78.73 million $ 908,206
Aug 8, 2024 $ 0.0551
+12.33%
$ 79.92 million $ 1.53 million
Aug 7, 2024 $ 0.0491
-2.62%
$ 71.15 million $ 1.54 million
Aug 6, 2024 $ 0.0504
+5.92%
$ 73.06 million $ 2.37 million
Aug 5, 2024 $ 0.0476
-11.47%
$ 68.98 million $ 5.75 million
Aug 4, 2024 $ 0.0537
-2.90%
$ 77.91 million $ 1.28 million
Aug 3, 2024 $ 0.0554
-5.63%
$ 80.31 million $ 1.41 million
Aug 2, 2024 $ 0.0587
-7.22%
$ 85.18 million $ 1.62 million
Aug 1, 2024 $ 0.0633
-2.63%
$ 91.72 million $ 2.11 million
Jul 31, 2024 $ 0.065
-5.57%
$ 94.21 million $ 1.56 million
Jul 30, 2024 $ 0.0688
-3.86%
$ 99.76 million $ 973,954
Jul 29, 2024 $ 0.0715
+1.57%
$ 103.69 million $ 1.26 million
Jul 28, 2024 $ 0.0704
-1.64%
$ 102.09 million $ 865,314
Jul 27, 2024 $ 0.0716
+0.98%
$ 103.86 million $ 978,801
Jul 26, 2024 $ 0.071
+3.58%
$ 102.92 million $ 908,875
Jul 25, 2024 $ 0.0685
-1.65%
$ 99.36 million $ 1.82 million
Jul 24, 2024 $ 0.0697
-3.43%
$ 101.03 million $ 1.27 million
Jul 23, 2024 $ 0.0721
-3.84%
$ 104.62 million $ 1.66 million
Jul 22, 2024 $ 0.075
-6.73%
$ 108.79 million $ 3.79 million
Jul 21, 2024 $ 0.0804
+4.47%
$ 116.62 million $ 1.57 million
Jul 20, 2024 $ 0.077
-0.20%
$ 111.47 million $ 1.34 million
Jul 19, 2024 $ 0.0771
+5.20%
$ 111.7 million $ 1.59 million
Jul 18, 2024 $ 0.0733
-2.45%
$ 106.18 million $ 1.55 million
Jul 17, 2024 $ 0.0752
-0.32%
$ 108.85 million $ 1.78 million
Jul 16, 2024 $ 0.0754
+0.60%
$ 109.19 million $ 2.37 million
Jul 15, 2024 $ 0.0749
+3.59%
$ 108.5 million $ 1.78 million
Jul 14, 2024 $ 0.0723
+3.88%
$ 104.67 million $ 1.18 million
Jul 13, 2024 $ 0.0696
+0.91%
$ 100.76 million $ 755,699
Jul 12, 2024 $ 0.0689
+2.83%
$ 99.85 million $ 1.01 million
Jul 11, 2024 $ 0.067
-1.24%
$ 97.1 million $ 1.31 million