Alpha Finance Lab Historical Data

ALPHA Page 2
Download
Date Close Price change Market cap Trading volume
Jun 16 $ 0.0182
-17.49%
$ 30.28 million $ 14.95 million
Jun 9 $ 0.0218
-12.90%
$ 37.51 million $ 14.05 million
Jun 2 $ 0.0251
-0.11%
$ 42.76 million $ 12.41 million
May 26 $ 0.0251
-12.67%
$ 42.86 million $ 24.97 million
May 19 $ 0.0297
+2.65%
$ 49.08 million $ 73.63 million
May 12 $ 0.0269
-11.47%
$ 46.99 million $ 35.09 million
May 5 $ 0.0313
-3.01%
$ 48.8 million $ 51.19 million
Apr 28 $ 0.0323
+5.85%
$ 51.88 million $ 107 million
Apr 21 $ 0.0305
-0.30%
$ 44.43 million $ 19.73 million
Apr 14 $ 0.0303
+12.50%
$ 44.57 million $ 9.24 million
Apr 7 $ 0.0293
+5.97%
$ 39.17 million $ 6.91 million
Mar 31 $ 0.0277
-19.34%
$ 40.34 million $ 8.33 million
Mar 24 $ 0.0343
-12.23%
$ 49.94 million $ 8.6 million
Mar 17 $ 0.0399
+6.32%
$ 56.93 million $ 9.45 million
Mar 10 $ 0.0396
+8.68%
$ 54.67 million $ 10.56 million
Mar 3 $ 0.0395
-19.30%
$ 52.98 million $ 17.96 million
Feb 24 $ 0.0489
-2.24%
$ 71.14 million $ 17.9 million
Feb 17 $ 0.0506
+1.64%
$ 72.77 million $ 14.95 million
Feb 10 $ 0.0504
+1.49%
$ 72.39 million $ 20.42 million
Feb 3 $ 0.0497
-1.33%
$ 72.21 million $ 19.37 million
Jan 27 $ 0.0503
-20.51%
$ 73.26 million $ 21.28 million
Jan 20 $ 0.0627
-6.75%
$ 92.17 million $ 19.37 million
Jan 13 $ 0.0755
+3.44%
$ 97.89 million $ 19.07 million
Jan 6 $ 0.0738
-17.74%
$ 106.24 million $ 22.55 million
Dec 30 $ 0.0892
+6.97%
$ 130.51 million $ 20.94 million
Dec 23 $ 0.0894
+12.88%
$ 121.33 million $ 33.2 million
Dec 16 $ 0.0807
-27.82%
$ 115.2 million $ 41.41 million
Dec 9 $ 0.108
-18.69%
$ 162.56 million $ 57.04 million
Dec 2 $ 0.128
+10.62%
$ 193.34 million $ 84.85 million
Nov 25 $ 0.116
+19.75%
$ 168.55 million $ 88.88 million
Nov 18 $ 0.0905
+15.94%
$ 140.57 million $ 42.51 million
Nov 11 $ 0.08
+4.48%
$ 113.61 million $ 47.74 million
Nov 4 $ 0.0739
+15.64%
$ 111.36 million $ 28.32 million
Oct 28 $ 0.0639
-16.08%
$ 93.01 million $ 36.19 million
Oct 21 $ 0.0734
+12.97%
$ 110.98 million $ 331.65 million
Oct 14 $ 0.065
+10.29%
$ 94.55 million $ 16.31 million
Oct 7 $ 0.0599
+2.46%
$ 85.63 million $ 7.39 million
Sep 30 $ 0.0559
-18.72%
$ 84.9 million $ 11.8 million
Sep 23 $ 0.0669
+9.53%
$ 100.04 million $ 9.5 million
Sep 16 $ 0.0622
+10.33%
$ 88.81 million $ 13.23 million
Sep 9 $ 0.0594
+10.33%
$ 81.81 million $ 10.22 million
Sep 2 $ 0.0518
-3.39%
$ 78.1 million $ 8.27 million
Aug 26 $ 0.0537
-16.43%
$ 77.89 million $ 10.92 million
Aug 19 $ 0.0659
+17.96%
$ 93.2 million $ 13.4 million
Aug 12 $ 0.0546
+5.16%
$ 81.24 million $ 6.52 million
Aug 5 $ 0.0553
+2.85%
$ 75.24 million $ 12.89 million
Jul 29 $ 0.0537
-23.69%
$ 77.91 million $ 10.22 million
Jul 22 $ 0.0716
-10.95%
$ 102.09 million $ 10.43 million
Jul 15 $ 0.077
+6.42%
$ 116.62 million $ 10.41 million
Jul 8 $ 0.0696
+10.03%
$ 104.67 million $ 9.24 million