Alpha Finance Lab Historical Data

ALPHA Page 22
Download
Date Close Price change Market cap Trading volume
May 28, 2023 $ 0.119
+5.35%
$ 170.1 million $ 15.78 million
May 27, 2023 $ 0.113
+3.17%
$ 161.46 million $ 16.47 million
May 26, 2023 $ 0.11
+3.30%
$ 156.49 million $ 6.59 million
May 25, 2023 $ 0.106
-1.35%
$ 151.48 million $ 10.29 million
May 24, 2023 $ 0.108
-1.03%
$ 153.56 million $ 30.88 million
May 23, 2023 $ 0.109
+5.88%
$ 155.16 million $ 10.7 million
May 22, 2023 $ 0.103
+0.56%
$ 146.54 million $ 4.21 million
May 21, 2023 $ 0.102
-2.39%
$ 145.72 million $ 3.86 million
May 20, 2023 $ 0.105
+1.08%
$ 149.29 million $ 2.58 million
May 19, 2023 $ 0.103
+0.80%
$ 147.7 million $ 3.95 million
May 18, 2023 $ 0.103
-1.98%
$ 146.52 million $ 7.74 million
May 17, 2023 $ 0.105
+3.83%
$ 149.3 million $ 7.58 million
May 16, 2023 $ 0.101
-1.23%
$ 143.79 million $ 5.86 million
May 15, 2023 $ 0.102
-2.82%
$ 145.59 million $ 7.36 million
May 14, 2023 $ 0.105
+0.94%
$ 149.8 million $ 9.07 million
May 13, 2023 $ 0.104
+0.89%
$ 148.4 million $ 7.91 million
May 12, 2023 $ 0.103
+3.60%
$ 147.09 million $ 11.25 million
May 11, 2023 $ 0.0995
-7.52%
$ 141.99 million $ 9.86 million
May 10, 2023 $ 0.108
+4.17%
$ 153.53 million $ 25.57 million
May 9, 2023 $ 0.103
+2.77%
$ 147.4 million $ 21.94 million
May 8, 2023 $ 0.101
-9.61%
$ 143.42 million $ 13.67 million
May 7, 2023 $ 0.111
-3.55%
$ 158.66 million $ 11.21 million
May 6, 2023 $ 0.115
-7.83%
$ 164.51 million $ 19.9 million
May 5, 2023 $ 0.125
+0.21%
$ 178.49 million $ 23.37 million
May 4, 2023 $ 0.125
-5.44%
$ 178.12 million $ 11.96 million
May 3, 2023 $ 0.132
+4.29%
$ 188.37 million $ 33.07 million
May 2, 2023 $ 0.127
-4.78%
$ 180.63 million $ 20.52 million
May 1, 2023 $ 0.133
-1.09%
$ 189.69 million $ 39.75 million
Apr 30, 2023 $ 0.134
-10.39%
$ 191.79 million $ 74.76 million
Apr 29, 2023 $ 0.15
+22.47%
$ 214.02 million $ 417.32 million
Apr 28, 2023 $ 0.122
+5.74%
$ 174.75 million $ 65.01 million
Apr 27, 2023 $ 0.116
+9.29%
$ 165.26 million $ 38.15 million
Apr 26, 2023 $ 0.106
+0.68%
$ 151.21 million $ 6.79 million
Apr 25, 2023 $ 0.105
+1.25%
$ 150.19 million $ 3.3 million
Apr 24, 2023 $ 0.104
-1.11%
$ 148.33 million $ 4.52 million
Apr 23, 2023 $ 0.105
-0.28%
$ 150 million $ 3.24 million
Apr 22, 2023 $ 0.105
+3.10%
$ 150.42 million $ 3.88 million
Apr 21, 2023 $ 0.102
-8.78%
$ 145.9 million $ 9.43 million
Apr 20, 2023 $ 0.112
-9.81%
$ 159.93 million $ 16.59 million
Apr 19, 2023 $ 0.124
-3.08%
$ 177.32 million $ 40.71 million
Apr 18, 2023 $ 0.128
+2.29%
$ 182.95 million $ 7.26 million
Apr 17, 2023 $ 0.125
-1.79%
$ 178.85 million $ 8.38 million
Apr 16, 2023 $ 0.128
+3.01%
$ 182.1 million $ 7.25 million
Apr 15, 2023 $ 0.124
+1.18%
$ 176.78 million $ 5.14 million
Apr 14, 2023 $ 0.122
+1.31%
$ 174.72 million $ 8.64 million
Apr 13, 2023 $ 0.121
+3.27%
$ 172.45 million $ 3.96 million
Apr 12, 2023 $ 0.117
-1.27%
$ 166.99 million $ 6.64 million
Apr 11, 2023 $ 0.119
-0.48%
$ 169.15 million $ 6.5 million
Apr 10, 2023 $ 0.119
+2.76%
$ 169.96 million $ 6.91 million
Apr 9, 2023 $ 0.116
+2.38%
$ 165.4 million $ 5.84 million