Alpha Finance Lab Historical Data

ALPHA Page 21
Download
Date Close Price change Market cap Trading volume
Jul 17, 2023 $ 0.106
+2.81%
$ 151.66 million $ 7.85 million
Jul 16, 2023 $ 0.103
-1.78%
$ 147.52 million $ 5.91 million
Jul 15, 2023 $ 0.105
+1.59%
$ 150.19 million $ 6.36 million
Jul 14, 2023 $ 0.103
-4.73%
$ 147.8 million $ 12.13 million
Jul 13, 2023 $ 0.109
+6.36%
$ 155.19 million $ 16.62 million
Jul 12, 2023 $ 0.102
+2.82%
$ 145.91 million $ 11.59 million
Jul 11, 2023 $ 0.0992
+0.69%
$ 141.92 million $ 3.74 million
Jul 10, 2023 $ 0.0986
-0.56%
$ 140.95 million $ 5.75 million
Jul 9, 2023 $ 0.0991
+1.60%
$ 141.76 million $ 4.78 million
Jul 8, 2023 $ 0.0976
-2.20%
$ 139.53 million $ 7.23 million
Jul 7, 2023 $ 0.0998
-1.40%
$ 142.67 million $ 10.8 million
Jul 6, 2023 $ 0.101
-4.80%
$ 144.74 million $ 7.25 million
Jul 5, 2023 $ 0.106
-1.91%
$ 152.06 million $ 8.82 million
Jul 4, 2023 $ 0.108
-2.08%
$ 155.06 million $ 12.63 million
Jul 3, 2023 $ 0.111
+2.96%
$ 158.35 million $ 16.62 million
Jul 2, 2023 $ 0.108
-0.93%
$ 153.78 million $ 8.82 million
Jul 1, 2023 $ 0.109
+0.97%
$ 155.23 million $ 7.91 million
Jun 30, 2023 $ 0.108
+1.14%
$ 153.74 million $ 22.17 million
Jun 29, 2023 $ 0.106
+0.76%
$ 152 million $ 8.5 million
Jun 28, 2023 $ 0.105
-8.02%
$ 150.85 million $ 15.8 million
Jun 27, 2023 $ 0.115
+0.08%
$ 164.02 million $ 12.23 million
Jun 26, 2023 $ 0.115
-4.70%
$ 163.91 million $ 22.05 million
Jun 25, 2023 $ 0.12
-1.11%
$ 171.99 million $ 25.36 million
Jun 24, 2023 $ 0.122
+0.14%
$ 173.91 million $ 36.84 million
Jun 23, 2023 $ 0.121
+4.36%
$ 173.61 million $ 16.4 million
Jun 22, 2023 $ 0.116
-1.11%
$ 166.36 million $ 25.45 million
Jun 21, 2023 $ 0.118
+0.58%
$ 168.22 million $ 16.34 million
Jun 20, 2023 $ 0.117
+3.35%
$ 167.24 million $ 19.91 million
Jun 19, 2023 $ 0.113
+3.46%
$ 161.83 million $ 21.13 million
Jun 18, 2023 $ 0.109
-1.87%
$ 156.44 million $ 16.31 million
Jun 17, 2023 $ 0.111
-1.17%
$ 159.24 million $ 12.71 million
Jun 16, 2023 $ 0.113
+0.00%
$ 161.1 million $ 27.44 million
Jun 15, 2023 $ 0.113
-1.96%
$ 161.08 million $ 44.12 million
Jun 14, 2023 $ 0.115
+5.39%
$ 164.3 million $ 35.16 million
Jun 13, 2023 $ 0.109
+0.09%
$ 155.9 million $ 89.71 million
Jun 12, 2023 $ 0.109
+9.34%
$ 155.75 million $ 36.53 million
Jun 11, 2023 $ 0.0997
-0.73%
$ 142.45 million $ 13.48 million
Jun 10, 2023 $ 0.1
-11.44%
$ 143.5 million $ 40.41 million
Jun 9, 2023 $ 0.113
+2.21%
$ 162.06 million $ 34.1 million
Jun 8, 2023 $ 0.111
-19.28%
$ 158.55 million $ 114.8 million
Jun 7, 2023 $ 0.138
+17.91%
$ 196.41 million $ 171.07 million
Jun 6, 2023 $ 0.117
+7.95%
$ 166.59 million $ 33.37 million
Jun 5, 2023 $ 0.108
-9.26%
$ 154.31 million $ 25.62 million
Jun 4, 2023 $ 0.119
-0.20%
$ 170.06 million $ 7.63 million
Jun 3, 2023 $ 0.119
-1.58%
$ 170.4 million $ 17.66 million
Jun 2, 2023 $ 0.121
+8.20%
$ 173.14 million $ 26 million
Jun 1, 2023 $ 0.112
+3.17%
$ 160.02 million $ 11.18 million
May 31, 2023 $ 0.109
-7.26%
$ 155.13 million $ 13.3 million
May 30, 2023 $ 0.117
-1.00%
$ 167.27 million $ 20.71 million
May 29, 2023 $ 0.118
-0.65%
$ 169 million $ 26.01 million