Alpha Finance Lab Historical Data

ALPHA Page 17
Download
Date Close Price change Market cap Trading volume
Feb 2, 2024 $ 0.0963
+1.44%
$ 138.74 million $ 1.76 million
Feb 1, 2024 $ 0.095
+1.54%
$ 136.77 million $ 2.18 million
Jan 31, 2024 $ 0.0935
-3.32%
$ 134.67 million $ 4.04 million
Jan 30, 2024 $ 0.0967
-2.15%
$ 139.3 million $ 6.36 million
Jan 29, 2024 $ 0.0988
+1.95%
$ 142.3 million $ 3.27 million
Jan 28, 2024 $ 0.0969
-4.44%
$ 139.51 million $ 6.72 million
Jan 27, 2024 $ 0.101
+4.36%
$ 146.02 million $ 20.04 million
Jan 26, 2024 $ 0.0972
+3.82%
$ 139.92 million $ 2.6 million
Jan 25, 2024 $ 0.0936
-0.66%
$ 134.79 million $ 2.6 million
Jan 24, 2024 $ 0.0942
+2.37%
$ 135.71 million $ 2.41 million
Jan 23, 2024 $ 0.0921
-2.63%
$ 132.57 million $ 4.11 million
Jan 22, 2024 $ 0.0945
-7.30%
$ 136.1 million $ 4.75 million
Jan 21, 2024 $ 0.102
-0.42%
$ 146.73 million $ 3.48 million
Jan 20, 2024 $ 0.102
+1.97%
$ 147.17 million $ 3.1 million
Jan 19, 2024 $ 0.1
+0.18%
$ 144.4 million $ 3.46 million
Jan 18, 2024 $ 0.1
-6.24%
$ 144.08 million $ 4.92 million
Jan 17, 2024 $ 0.107
-0.92%
$ 153.67 million $ 3.76 million
Jan 16, 2024 $ 0.108
+0.58%
$ 155 million $ 4.16 million
Jan 15, 2024 $ 0.107
+1.62%
$ 154.11 million $ 3.8 million
Jan 14, 2024 $ 0.105
-4.63%
$ 151.65 million $ 4.44 million
Jan 13, 2024 $ 0.111
+1.09%
$ 158.99 million $ 5.17 million
Jan 12, 2024 $ 0.109
-2.79%
$ 157.14 million $ 12.2 million
Jan 11, 2024 $ 0.112
+2.51%
$ 161.65 million $ 12.09 million
Jan 10, 2024 $ 0.109
+8.74%
$ 157.47 million $ 8.69 million
Jan 9, 2024 $ 0.101
-4.70%
$ 144.84 million $ 8.21 million
Jan 8, 2024 $ 0.106
+5.68%
$ 151.95 million $ 9.46 million
Jan 7, 2024 $ 0.0999
-5.60%
$ 143.7 million $ 5.73 million
Jan 6, 2024 $ 0.106
-3.40%
$ 152.23 million $ 5.44 million
Jan 5, 2024 $ 0.11
-1.89%
$ 157.59 million $ 8.54 million
Jan 4, 2024 $ 0.112
+0.78%
$ 160.64 million $ 6.37 million
Jan 3, 2024 $ 0.111
-12.20%
$ 159.43 million $ 26.82 million
Jan 2, 2024 $ 0.126
-1.39%
$ 181.56 million $ 8.38 million
Jan 1, 2024 $ 0.128
+1.75%
$ 184.12 million $ 7.66 million
Dec 31, 2023 $ 0.126
-2.57%
$ 180.98 million $ 7.27 million
Dec 30, 2023 $ 0.129
+0.41%
$ 185.76 million $ 6.16 million
Dec 29, 2023 $ 0.128
-2.63%
$ 184.81 million $ 11.28 million
Dec 28, 2023 $ 0.132
-2.97%
$ 189.71 million $ 9.68 million
Dec 27, 2023 $ 0.136
+0.49%
$ 195.43 million $ 9.6 million
Dec 26, 2023 $ 0.135
-2.64%
$ 194.49 million $ 16.76 million
Dec 25, 2023 $ 0.139
+4.09%
$ 199.82 million $ 11.02 million
Dec 24, 2023 $ 0.133
-5.87%
$ 191.96 million $ 18.51 million
Dec 23, 2023 $ 0.142
-2.39%
$ 203.75 million $ 19.06 million
Dec 22, 2023 $ 0.145
+1.17%
$ 208.93 million $ 18.18 million
Dec 21, 2023 $ 0.143
+6.94%
$ 206.4 million $ 23.68 million
Dec 20, 2023 $ 0.134
-1.24%
$ 192.9 million $ 20.3 million
Dec 19, 2023 $ 0.136
-5.08%
$ 195.33 million $ 62.55 million
Dec 18, 2023 $ 0.143
-5.38%
$ 205.66 million $ 120.18 million
Dec 17, 2023 $ 0.151
+25.63%
$ 217.75 million $ 390.29 million
Dec 16, 2023 $ 0.12
+2.90%
$ 173.03 million $ 14.76 million
Dec 15, 2023 $ 0.117
-1.07%
$ 168.01 million $ 14.23 million