Alpha Finance Lab Historical Data

ALPHA Page 20
Download
Date Close Price change Market cap Trading volume
Sep 5, 2023 $ 0.0816
+9.19%
$ 117 million $ 8.07 million
Sep 4, 2023 $ 0.0748
-1.87%
$ 107.15 million $ 2.02 million
Sep 3, 2023 $ 0.0762
-0.99%
$ 109.18 million $ 1.3 million
Sep 2, 2023 $ 0.0769
+1.10%
$ 110.27 million $ 1.73 million
Sep 1, 2023 $ 0.0761
-1.53%
$ 109.07 million $ 1.85 million
Aug 31, 2023 $ 0.0773
-5.13%
$ 110.73 million $ 2.41 million
Aug 30, 2023 $ 0.0814
-3.90%
$ 116.72 million $ 2.39 million
Aug 29, 2023 $ 0.0847
+5.11%
$ 121.43 million $ 3.54 million
Aug 28, 2023 $ 0.0806
-0.87%
$ 115.53 million $ 2.9 million
Aug 27, 2023 $ 0.0813
-1.92%
$ 116.54 million $ 1.3 million
Aug 26, 2023 $ 0.0829
+0.14%
$ 118.81 million $ 1.54 million
Aug 25, 2023 $ 0.0828
+0.02%
$ 118.65 million $ 1.27 million
Aug 24, 2023 $ 0.0828
-1.70%
$ 118.62 million $ 1.58 million
Aug 23, 2023 $ 0.0842
+1.20%
$ 120.68 million $ 2.09 million
Aug 22, 2023 $ 0.0832
+0.27%
$ 119.25 million $ 2.49 million
Aug 21, 2023 $ 0.083
-1.39%
$ 118.92 million $ 1.77 million
Aug 20, 2023 $ 0.0841
-0.42%
$ 120.59 million $ 1.4 million
Aug 19, 2023 $ 0.0845
+3.10%
$ 121.1 million $ 1.78 million
Aug 18, 2023 $ 0.0819
-0.92%
$ 117.45 million $ 4.23 million
Aug 17, 2023 $ 0.0827
-11.15%
$ 118.4 million $ 7.27 million
Aug 16, 2023 $ 0.0931
-3.47%
$ 133.26 million $ 7.38 million
Aug 15, 2023 $ 0.0964
-4.37%
$ 138.05 million $ 7.83 million
Aug 14, 2023 $ 0.101
+0.56%
$ 144.35 million $ 6.31 million
Aug 13, 2023 $ 0.1
-3.01%
$ 143.54 million $ 3.97 million
Aug 12, 2023 $ 0.103
-0.19%
$ 147.97 million $ 4.05 million
Aug 11, 2023 $ 0.104
+1.62%
$ 148.28 million $ 2.04 million
Aug 10, 2023 $ 0.102
-1.22%
$ 145.94 million $ 3.4 million
Aug 9, 2023 $ 0.103
+0.68%
$ 147.75 million $ 2.84 million
Aug 8, 2023 $ 0.103
+0.22%
$ 146.75 million $ 4.41 million
Aug 7, 2023 $ 0.102
-0.54%
$ 146.43 million $ 5.64 million
Aug 6, 2023 $ 0.103
+1.39%
$ 147.22 million $ 2.82 million
Aug 5, 2023 $ 0.101
+1.55%
$ 145.2 million $ 2.9 million
Aug 4, 2023 $ 0.0999
+0.27%
$ 142.98 million $ 2.68 million
Aug 3, 2023 $ 0.0996
-1.72%
$ 142.6 million $ 4.64 million
Aug 2, 2023 $ 0.101
-3.97%
$ 145.1 million $ 6.66 million
Aug 1, 2023 $ 0.106
+3.01%
$ 151.1 million $ 5.4 million
Jul 31, 2023 $ 0.102
-0.08%
$ 146.68 million $ 2.69 million
Jul 30, 2023 $ 0.103
-2.04%
$ 146.8 million $ 3.19 million
Jul 29, 2023 $ 0.105
+1.78%
$ 149.85 million $ 3.93 million
Jul 28, 2023 $ 0.103
+1.54%
$ 147.23 million $ 4.2 million
Jul 27, 2023 $ 0.101
-0.39%
$ 144.85 million $ 4.69 million
Jul 26, 2023 $ 0.102
+0.83%
$ 145.41 million $ 3.44 million
Jul 25, 2023 $ 0.101
+0.00%
$ 144.22 million $ 3.82 million
Jul 24, 2023 $ 0.101
-4.33%
$ 144.22 million $ 7.79 million
Jul 23, 2023 $ 0.105
+2.55%
$ 150.74 million $ 13.06 million
Jul 22, 2023 $ 0.103
-2.98%
$ 147 million $ 3.93 million
Jul 21, 2023 $ 0.106
+1.78%
$ 151.54 million $ 6.62 million
Jul 20, 2023 $ 0.104
+0.59%
$ 148.88 million $ 8.97 million
Jul 19, 2023 $ 0.103
-0.22%
$ 148.01 million $ 6.14 million
Jul 18, 2023 $ 0.104
-2.19%
$ 148.34 million $ 9.97 million