Alpha Finance Lab Historical Data

ALPHA Page 25
Download
Date Close Price change Market cap Trading volume
Dec 29, 2022 $ 0.0748
-1.74%
$ 106.71 million $ 2.6 million
Dec 28, 2022 $ 0.0761
-2.64%
$ 108.59 million $ 2.18 million
Dec 27, 2022 $ 0.0782
-2.13%
$ 111.54 million $ 2.28 million
Dec 26, 2022 $ 0.0799
+0.52%
$ 113.96 million $ 1.32 million
Dec 25, 2022 $ 0.0795
-1.08%
$ 113.37 million $ 3.38 million
Dec 24, 2022 $ 0.0804
+0.30%
$ 114.61 million $ 1.52 million
Dec 23, 2022 $ 0.0801
+0.80%
$ 114.27 million $ 1.58 million
Dec 22, 2022 $ 0.0795
+2.63%
$ 113.36 million $ 1.89 million
Dec 21, 2022 $ 0.0774
-3.56%
$ 110.46 million $ 2.28 million
Dec 20, 2022 $ 0.0803
+4.01%
$ 114.54 million $ 1.92 million
Dec 19, 2022 $ 0.0772
-5.09%
$ 110.13 million $ 2.38 million
Dec 18, 2022 $ 0.0813
-0.67%
$ 116.02 million $ 2.18 million
Dec 17, 2022 $ 0.0819
+2.05%
$ 116.8 million $ 3.84 million
Dec 16, 2022 $ 0.0803
-13.90%
$ 114.46 million $ 5.48 million
Dec 15, 2022 $ 0.0932
+0.54%
$ 132.93 million $ 5.28 million
Dec 14, 2022 $ 0.0927
-1.70%
$ 132.25 million $ 4.09 million
Dec 13, 2022 $ 0.0943
-0.39%
$ 134.5 million $ 10.17 million
Dec 12, 2022 $ 0.0947
+3.39%
$ 135.07 million $ 11.81 million
Dec 11, 2022 $ 0.0916
-0.09%
$ 130.64 million $ 12.33 million
Dec 10, 2022 $ 0.0917
+2.45%
$ 130.76 million $ 12.65 million
Dec 9, 2022 $ 0.0895
+0.95%
$ 127.64 million $ 6.77 million
Dec 8, 2022 $ 0.0887
+2.38%
$ 126.44 million $ 3.27 million
Dec 7, 2022 $ 0.0866
-4.10%
$ 123.5 million $ 3.33 million
Dec 6, 2022 $ 0.0903
+0.46%
$ 128.78 million $ 6.72 million
Dec 5, 2022 $ 0.0899
-2.03%
$ 128.19 million $ 4.45 million
Dec 4, 2022 $ 0.0917
+1.20%
$ 130.84 million $ 2.31 million
Dec 3, 2022 $ 0.0907
-3.26%
$ 129.29 million $ 5.11 million
Dec 2, 2022 $ 0.0937
+4.71%
$ 133.65 million $ 4.56 million
Dec 1, 2022 $ 0.0895
-2.45%
$ 127.64 million $ 2.71 million
Nov 30, 2022 $ 0.0917
+2.92%
$ 130.85 million $ 5.22 million
Nov 29, 2022 $ 0.0891
+3.02%
$ 127.13 million $ 3.74 million
Nov 28, 2022 $ 0.0865
-2.71%
$ 123.41 million $ 3.93 million
Nov 27, 2022 $ 0.0889
-1.12%
$ 126.85 million $ 3.04 million
Nov 26, 2022 $ 0.09
-0.55%
$ 128.33 million $ 3.09 million
Nov 25, 2022 $ 0.0905
+1.99%
$ 129.03 million $ 3.06 million
Nov 24, 2022 $ 0.0887
-0.85%
$ 126.51 million $ 2.38 million
Nov 23, 2022 $ 0.0895
+4.31%
$ 127.6 million $ 5.56 million
Nov 22, 2022 $ 0.0858
+2.71%
$ 122.33 million $ 3.55 million
Nov 21, 2022 $ 0.0835
-1.68%
$ 119.1 million $ 4.26 million
Nov 20, 2022 $ 0.0849
-2.92%
$ 121.09 million $ 4.07 million
Nov 19, 2022 $ 0.0875
+1.05%
$ 124.73 million $ 2.21 million
Nov 18, 2022 $ 0.0865
-1.94%
$ 123.43 million $ 3.29 million
Nov 17, 2022 $ 0.0883
+0.21%
$ 125.88 million $ 2.61 million
Nov 16, 2022 $ 0.0881
-2.75%
$ 125.62 million $ 3.57 million
Nov 15, 2022 $ 0.0906
+1.26%
$ 129.17 million $ 4.39 million
Nov 14, 2022 $ 0.0894
+3.09%
$ 127.56 million $ 7.55 million
Nov 13, 2022 $ 0.0868
-0.37%
$ 123.74 million $ 6.68 million
Nov 12, 2022 $ 0.0871
-5.40%
$ 124.2 million $ 5.48 million
Nov 11, 2022 $ 0.0921
-6.18%
$ 131.29 million $ 8.12 million
Nov 10, 2022 $ 0.0981
+18.41%
$ 139.94 million $ 9.4 million