Alpha Finance Lab Historical Data

ALPHA Page 16
Download
Date Close Price change Market cap Trading volume
Mar 23, 2024 $ 0.154
-0.43%
$ 222.14 million $ 7.08 million
Mar 22, 2024 $ 0.155
-1.77%
$ 223.08 million $ 9.71 million
Mar 21, 2024 $ 0.157
+1.47%
$ 227.11 million $ 7.95 million
Mar 20, 2024 $ 0.155
+10.71%
$ 223.8 million $ 11.48 million
Mar 19, 2024 $ 0.14
-10.49%
$ 202.2 million $ 15.49 million
Mar 18, 2024 $ 0.157
-6.61%
$ 225.98 million $ 8.71 million
Mar 17, 2024 $ 0.168
+4.53%
$ 241.96 million $ 10.61 million
Mar 16, 2024 $ 0.16
-10.00%
$ 231.2 million $ 16.38 million
Mar 15, 2024 $ 0.178
-7.20%
$ 256.93 million $ 29.64 million
Mar 14, 2024 $ 0.192
-2.02%
$ 276.96 million $ 19.65 million
Mar 13, 2024 $ 0.196
-1.55%
$ 282.62 million $ 17.43 million
Mar 12, 2024 $ 0.199
-0.21%
$ 287.07 million $ 21.11 million
Mar 11, 2024 $ 0.199
+3.12%
$ 287.62 million $ 27.7 million
Mar 10, 2024 $ 0.194
+2.69%
$ 278.99 million $ 40.47 million
Mar 9, 2024 $ 0.188
+8.93%
$ 271.56 million $ 20.9 million
Mar 8, 2024 $ 0.173
+1.17%
$ 249.36 million $ 30.29 million
Mar 7, 2024 $ 0.171
+4.91%
$ 246.48 million $ 16.33 million
Mar 6, 2024 $ 0.163
+8.20%
$ 234.9 million $ 14.54 million
Mar 5, 2024 $ 0.15
-11.24%
$ 216.69 million $ 32.35 million
Mar 4, 2024 $ 0.169
+1.14%
$ 244.21 million $ 20.57 million
Mar 3, 2024 $ 0.167
-0.31%
$ 241.46 million $ 17.54 million
Mar 2, 2024 $ 0.168
+0.64%
$ 242.19 million $ 13.13 million
Mar 1, 2024 $ 0.167
+8.41%
$ 240.53 million $ 21.42 million
Feb 29, 2024 $ 0.154
+2.96%
$ 221.86 million $ 29.38 million
Feb 28, 2024 $ 0.149
+3.78%
$ 215.27 million $ 28.71 million
Feb 27, 2024 $ 0.144
+1.42%
$ 207.43 million $ 16.65 million
Feb 26, 2024 $ 0.142
+2.70%
$ 204.49 million $ 18.53 million
Feb 25, 2024 $ 0.138
+0.69%
$ 199.19 million $ 18.8 million
Feb 24, 2024 $ 0.137
+7.40%
$ 197.83 million $ 43.33 million
Feb 23, 2024 $ 0.128
+1.17%
$ 184.2 million $ 11.29 million
Feb 22, 2024 $ 0.126
+4.05%
$ 182.06 million $ 11.96 million
Feb 21, 2024 $ 0.121
-3.55%
$ 174.98 million $ 8.95 million
Feb 20, 2024 $ 0.126
-4.66%
$ 181.34 million $ 20.22 million
Feb 19, 2024 $ 0.132
+5.24%
$ 190.24 million $ 23.84 million
Feb 18, 2024 $ 0.125
+2.56%
$ 180.74 million $ 16.34 million
Feb 17, 2024 $ 0.122
+5.31%
$ 176.12 million $ 36.54 million
Feb 16, 2024 $ 0.116
+2.06%
$ 167.16 million $ 20.41 million
Feb 15, 2024 $ 0.114
+7.65%
$ 163.88 million $ 32.7 million
Feb 14, 2024 $ 0.106
+3.53%
$ 152.23 million $ 7.58 million
Feb 13, 2024 $ 0.102
+0.54%
$ 147.02 million $ 5.85 million
Feb 12, 2024 $ 0.102
+3.31%
$ 146.23 million $ 5.85 million
Feb 11, 2024 $ 0.0983
-0.25%
$ 141.54 million $ 4.07 million
Feb 10, 2024 $ 0.0985
-0.35%
$ 141.91 million $ 5.19 million
Feb 9, 2024 $ 0.0989
+4.21%
$ 142.4 million $ 4.13 million
Feb 8, 2024 $ 0.0949
+0.08%
$ 136.65 million $ 4.31 million
Feb 7, 2024 $ 0.0948
+4.32%
$ 136.56 million $ 3.54 million
Feb 6, 2024 $ 0.0909
-2.07%
$ 130.91 million $ 3.08 million
Feb 5, 2024 $ 0.0928
-0.62%
$ 133.62 million $ 2.86 million
Feb 4, 2024 $ 0.0934
-2.25%
$ 134.45 million $ 1.58 million
Feb 3, 2024 $ 0.0955
-0.87%
$ 137.54 million $ 1.52 million