Alpha Finance Lab Historical Data

ALPHA Page 23
Download
Date Close Price change Market cap Trading volume
Apr 8, 2023 $ 0.113
+0.92%
$ 161.56 million $ 4.25 million
Apr 7, 2023 $ 0.112
-0.47%
$ 160.09 million $ 3.59 million
Apr 6, 2023 $ 0.113
+0.51%
$ 160.85 million $ 5.11 million
Apr 5, 2023 $ 0.112
+0.90%
$ 160.04 million $ 6.12 million
Apr 4, 2023 $ 0.111
+0.52%
$ 158.6 million $ 5.3 million
Apr 3, 2023 $ 0.111
+1.53%
$ 157.79 million $ 13.32 million
Apr 2, 2023 $ 0.109
-1.27%
$ 155.4 million $ 3.71 million
Apr 1, 2023 $ 0.11
+0.35%
$ 157.4 million $ 4.61 million
Mar 31, 2023 $ 0.11
+2.07%
$ 156.85 million $ 5.35 million
Mar 30, 2023 $ 0.108
-0.29%
$ 153.67 million $ 6.3 million
Mar 29, 2023 $ 0.108
+4.83%
$ 154.12 million $ 4.45 million
Mar 28, 2023 $ 0.103
+3.53%
$ 147.02 million $ 3.77 million
Mar 27, 2023 $ 0.0995
-6.09%
$ 142 million $ 5.07 million
Mar 26, 2023 $ 0.106
+2.24%
$ 151.22 million $ 2.93 million
Mar 25, 2023 $ 0.104
-1.34%
$ 147.9 million $ 2.79 million
Mar 24, 2023 $ 0.105
-5.64%
$ 149.9 million $ 4 million
Mar 23, 2023 $ 0.111
+6.70%
$ 158.87 million $ 5.93 million
Mar 22, 2023 $ 0.104
-7.39%
$ 148.9 million $ 8.98 million
Mar 21, 2023 $ 0.113
+3.57%
$ 160.78 million $ 6.14 million
Mar 20, 2023 $ 0.109
-7.74%
$ 155.24 million $ 15.42 million
Mar 19, 2023 $ 0.118
+3.82%
$ 168.27 million $ 7.15 million
Mar 18, 2023 $ 0.114
-2.25%
$ 162.08 million $ 14.55 million
Mar 17, 2023 $ 0.116
+9.59%
$ 165.81 million $ 5.84 million
Mar 16, 2023 $ 0.106
+1.50%
$ 151.3 million $ 5.75 million
Mar 15, 2023 $ 0.104
-7.97%
$ 149.07 million $ 8.54 million
Mar 14, 2023 $ 0.114
+5.54%
$ 161.98 million $ 9.17 million
Mar 13, 2023 $ 0.108
+2.97%
$ 153.47 million $ 10.58 million
Mar 12, 2023 $ 0.104
+13.24%
$ 149.05 million $ 4.44 million
Mar 11, 2023 $ 0.0923
-2.27%
$ 131.62 million $ 3.5 million
Mar 10, 2023 $ 0.0944
+0.54%
$ 134.69 million $ 6.81 million
Mar 9, 2023 $ 0.0939
-4.80%
$ 133.97 million $ 5.84 million
Mar 8, 2023 $ 0.0986
-6.58%
$ 140.72 million $ 4.96 million
Mar 7, 2023 $ 0.106
-3.70%
$ 150.63 million $ 5.07 million
Mar 6, 2023 $ 0.11
+3.93%
$ 156.43 million $ 11.8 million
Mar 5, 2023 $ 0.105
-0.17%
$ 150.51 million $ 11.35 million
Mar 4, 2023 $ 0.106
-11.37%
$ 150.77 million $ 8.75 million
Mar 3, 2023 $ 0.119
-11.07%
$ 170.11 million $ 9.73 million
Mar 2, 2023 $ 0.134
-4.26%
$ 191.28 million $ 4.11 million
Mar 1, 2023 $ 0.14
+4.65%
$ 199.8 million $ 5.72 million
Feb 28, 2023 $ 0.134
-2.27%
$ 190.92 million $ 5.76 million
Feb 27, 2023 $ 0.137
-3.07%
$ 195.36 million $ 6.11 million
Feb 26, 2023 $ 0.141
+3.79%
$ 201.55 million $ 4.7 million
Feb 25, 2023 $ 0.136
-1.61%
$ 194.19 million $ 5.85 million
Feb 24, 2023 $ 0.138
-6.43%
$ 197.36 million $ 17.5 million
Feb 23, 2023 $ 0.148
-2.54%
$ 210.92 million $ 56.28 million
Feb 22, 2023 $ 0.152
-1.18%
$ 216.42 million $ 21.87 million
Feb 21, 2023 $ 0.154
+3.03%
$ 219 million $ 30.48 million
Feb 20, 2023 $ 0.149
+13.44%
$ 212.56 million $ 25.99 million
Feb 19, 2023 $ 0.131
-4.43%
$ 187.38 million $ 31.03 million
Feb 18, 2023 $ 0.137
+0.83%
$ 196.07 million $ 7.98 million