Alpha Finance Lab Historical Data

ALPHA Page 16
Download
Date Close Price change Market cap Trading volume
May 22, 2024 $ 0.119
-0.46%
$ 172.4 million $ 4.05 million
May 21, 2024 $ 0.12
-0.52%
$ 173.23 million $ 6.15 million
May 20, 2024 $ 0.12
+9.94%
$ 174.12 million $ 4.13 million
May 19, 2024 $ 0.109
-4.55%
$ 158.38 million $ 3.05 million
May 18, 2024 $ 0.115
+1.39%
$ 165.74 million $ 3.42 million
May 17, 2024 $ 0.113
+4.18%
$ 163.46 million $ 3.8 million
May 16, 2024 $ 0.109
-0.66%
$ 156.91 million $ 4.19 million
May 15, 2024 $ 0.109
+7.93%
$ 157.96 million $ 4.71 million
May 14, 2024 $ 0.101
-3.42%
$ 146.35 million $ 4.33 million
May 13, 2024 $ 0.105
-0.16%
$ 151.53 million $ 5.31 million
May 12, 2024 $ 0.105
-0.46%
$ 151.78 million $ 3.26 million
May 11, 2024 $ 0.106
-1.31%
$ 152.48 million $ 4.09 million
May 10, 2024 $ 0.107
-4.12%
$ 154.5 million $ 6.03 million
May 9, 2024 $ 0.112
+4.30%
$ 161.14 million $ 4.65 million
May 8, 2024 $ 0.107
-0.35%
$ 154.5 million $ 4.7 million
May 7, 2024 $ 0.107
-2.04%
$ 155.04 million $ 4.34 million
May 6, 2024 $ 0.11
-2.52%
$ 158.26 million $ 5.9 million
May 5, 2024 $ 0.112
+1.33%
$ 162.35 million $ 5.45 million
May 4, 2024 $ 0.111
-1.35%
$ 160.23 million $ 4.09 million
May 3, 2024 $ 0.112
+3.81%
$ 162.42 million $ 5.21 million
May 2, 2024 $ 0.108
+2.16%
$ 156.47 million $ 6.31 million
May 1, 2024 $ 0.106
+0.07%
$ 153.16 million $ 11.94 million
Apr 30, 2024 $ 0.106
-4.92%
$ 152.72 million $ 8.17 million
Apr 29, 2024 $ 0.111
-0.96%
$ 160.63 million $ 8.07 million
Apr 28, 2024 $ 0.112
-3.98%
$ 162.26 million $ 7.87 million
Apr 27, 2024 $ 0.117
+0.15%
$ 168.98 million $ 8.09 million
Apr 26, 2024 $ 0.117
-3.13%
$ 168.7 million $ 9.93 million
Apr 25, 2024 $ 0.121
+0.62%
$ 174.18 million $ 12.54 million
Apr 24, 2024 $ 0.12
-4.10%
$ 173.11 million $ 21.62 million
Apr 23, 2024 $ 0.125
+0.85%
$ 180.51 million $ 9.93 million
Apr 22, 2024 $ 0.124
+1.05%
$ 178.96 million $ 15.87 million
Apr 21, 2024 $ 0.123
-2.28%
$ 177.11 million $ 8.93 million
Apr 20, 2024 $ 0.125
+6.92%
$ 181.02 million $ 7.23 million
Apr 19, 2024 $ 0.117
+2.16%
$ 169.32 million $ 11.88 million
Apr 18, 2024 $ 0.115
+3.33%
$ 165.74 million $ 6.2 million
Apr 17, 2024 $ 0.111
-2.33%
$ 160.4 million $ 6.88 million
Apr 16, 2024 $ 0.114
+0.59%
$ 164.22 million $ 8.82 million
Apr 15, 2024 $ 0.113
-7.80%
$ 163.31 million $ 11.9 million
Apr 14, 2024 $ 0.123
+4.96%
$ 177.14 million $ 15.8 million
Apr 13, 2024 $ 0.117
-16.15%
$ 168.77 million $ 18.78 million
Apr 12, 2024 $ 0.139
-18.37%
$ 201.29 million $ 22.44 million
Apr 11, 2024 $ 0.171
-6.76%
$ 246.59 million $ 24.64 million
Apr 10, 2024 $ 0.183
+3.51%
$ 264.46 million $ 33.14 million
Apr 9, 2024 $ 0.177
+1.05%
$ 255.5 million $ 36.81 million
Apr 8, 2024 $ 0.175
+0.83%
$ 252.84 million $ 23.79 million
Apr 7, 2024 $ 0.174
+2.94%
$ 250.76 million $ 85.19 million
Apr 6, 2024 $ 0.169
+11.14%
$ 243.6 million $ 37.23 million
Apr 5, 2024 $ 0.152
-2.60%
$ 219.18 million $ 11.58 million
Apr 4, 2024 $ 0.156
+7.96%
$ 225.04 million $ 13.81 million
Apr 3, 2024 $ 0.144
+1.86%
$ 208.45 million $ 9.39 million