Alpha Finance Lab Historical Data

ALPHA Page 19
Download
Date Close Price change Market cap Trading volume
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
Dec 14, 2023 $ 0.118
+9.34%
$ 169.76 million $ 19.97 million
Dec 13, 2023 $ 0.108
-2.72%
$ 155.17 million $ 16.01 million
Dec 12, 2023 $ 0.111
+13.60%
$ 159.35 million $ 22.63 million
Dec 11, 2023 $ 0.0976
-10.80%
$ 140.23 million $ 11.62 million
Dec 10, 2023 $ 0.109
+2.83%
$ 157.27 million $ 7.65 million
Dec 9, 2023 $ 0.106
-2.71%
$ 152.91 million $ 15.84 million
Dec 8, 2023 $ 0.109
+6.22%
$ 157.16 million $ 12.73 million
Dec 7, 2023 $ 0.103
+6.07%
$ 147.97 million $ 16.77 million
Dec 6, 2023 $ 0.0971
-3.28%
$ 139.53 million $ 11.16 million
Dec 5, 2023 $ 0.1
+1.46%
$ 144.25 million $ 9.36 million
Dec 4, 2023 $ 0.099
+1.29%
$ 142.17 million $ 11.67 million
Dec 3, 2023 $ 0.0977
+1.00%
$ 140.35 million $ 4.62 million
Dec 2, 2023 $ 0.0967
+1.69%
$ 138.97 million $ 4.8 million
Dec 1, 2023 $ 0.0951
-1.04%
$ 136.65 million $ 6.7 million
Nov 30, 2023 $ 0.0961
+1.97%
$ 138.09 million $ 8.94 million
Nov 29, 2023 $ 0.0943
-0.49%
$ 135.43 million $ 5.9 million
Nov 28, 2023 $ 0.0947
-5.08%
$ 136.11 million $ 12.14 million
Nov 27, 2023 $ 0.0998
-1.19%
$ 143.4 million $ 13.19 million
Nov 26, 2023 $ 0.101
+6.41%
$ 145.08 million $ 21.1 million
Nov 25, 2023 $ 0.0949
+3.57%
$ 136.34 million $ 4.4 million
Nov 24, 2023 $ 0.0916
-0.14%
$ 131.62 million $ 6.44 million
Nov 23, 2023 $ 0.0917
-0.81%
$ 131.81 million $ 7.88 million
Nov 22, 2023 $ 0.0925
+7.86%
$ 132.88 million $ 10.25 million
Nov 21, 2023 $ 0.0858
-6.83%
$ 123.2 million $ 24.27 million
Nov 20, 2023 $ 0.092
+2.02%
$ 132.09 million $ 10.25 million
Nov 19, 2023 $ 0.0902
+2.88%
$ 129.47 million $ 4.91 million
Nov 18, 2023 $ 0.0877
-2.59%
$ 125.86 million $ 7.71 million
Nov 17, 2023 $ 0.09
+2.61%
$ 129.2 million $ 15.26 million
Nov 16, 2023 $ 0.0877
-3.53%
$ 125.88 million $ 10.92 million
Nov 15, 2023 $ 0.0909
+7.49%
$ 130.48 million $ 9.98 million
Nov 14, 2023 $ 0.0846
-2.49%
$ 121.42 million $ 6.72 million
Nov 13, 2023 $ 0.0868
-4.21%
$ 124.52 million $ 9.4 million
Nov 12, 2023 $ 0.0906
+1.11%
$ 130.08 million $ 8.41 million
Nov 11, 2023 $ 0.0896
-3.43%
$ 128.57 million $ 7.83 million
Nov 10, 2023 $ 0.0928
+10.66%
$ 133.13 million $ 13.02 million
Nov 9, 2023 $ 0.0838
-7.07%
$ 120.32 million $ 14.14 million
Nov 8, 2023 $ 0.0902
+5.81%
$ 129.6 million $ 6.51 million
Nov 7, 2023 $ 0.0853
-4.49%
$ 122.37 million $ 7.71 million
Nov 6, 2023 $ 0.0893
+1.84%
$ 128.05 million $ 8.04 million
Nov 5, 2023 $ 0.0877
+2.92%
$ 125.81 million $ 10.11 million