Alpha Finance Lab Historical Data

ALPHA Page 25
Download
Date Close Price change Market cap Trading volume
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
Feb 17, 2023 $ 0.136
+7.05%
$ 194.46 million $ 8.49 million
Feb 16, 2023 $ 0.127
-3.03%
$ 181.66 million $ 9.09 million
Feb 15, 2023 $ 0.131
+4.61%
$ 187.34 million $ 5.69 million
Feb 14, 2023 $ 0.126
+4.88%
$ 179.08 million $ 5.28 million
Feb 13, 2023 $ 0.12
-1.88%
$ 170.76 million $ 5.34 million
Feb 12, 2023 $ 0.122
-1.54%
$ 173.96 million $ 4.51 million
Feb 11, 2023 $ 0.124
+2.85%
$ 176.7 million $ 2.83 million
Feb 10, 2023 $ 0.12
-1.83%
$ 171.85 million $ 4.86 million
Feb 9, 2023 $ 0.123
-9.08%
$ 175.06 million $ 9.3 million
Feb 8, 2023 $ 0.135
-5.45%
$ 192.54 million $ 8.35 million
Feb 7, 2023 $ 0.143
+9.10%
$ 203.64 million $ 8.61 million
Feb 6, 2023 $ 0.131
+0.64%
$ 186.65 million $ 5.83 million
Feb 5, 2023 $ 0.13
-4.15%
$ 185.45 million $ 9.21 million
Feb 4, 2023 $ 0.136
-1.94%
$ 193.47 million $ 5.24 million
Feb 3, 2023 $ 0.138
+4.73%
$ 197.3 million $ 8.16 million
Feb 2, 2023 $ 0.132
-1.50%
$ 188.39 million $ 10.55 million
Feb 1, 2023 $ 0.134
-0.92%
$ 191.26 million $ 11.56 million
Jan 31, 2023 $ 0.135
-0.38%
$ 193.04 million $ 7.49 million
Jan 30, 2023 $ 0.136
-11.21%
$ 193.77 million $ 11.16 million
Jan 29, 2023 $ 0.153
-0.43%
$ 218.23 million $ 8.01 million
Jan 28, 2023 $ 0.154
+1.25%
$ 219.16 million $ 21.08 million
Jan 27, 2023 $ 0.152
+3.54%
$ 216.46 million $ 15.58 million
Jan 26, 2023 $ 0.147
-3.88%
$ 209.07 million $ 18.11 million
Jan 25, 2023 $ 0.153
-0.85%
$ 217.64 million $ 20.8 million
Jan 24, 2023 $ 0.154
+12.90%
$ 219.5 million $ 85.45 million
Jan 23, 2023 $ 0.136
+8.79%
$ 194.42 million $ 22.39 million
Jan 22, 2023 $ 0.125
+3.13%
$ 178.72 million $ 17.46 million
Jan 21, 2023 $ 0.121
+3.22%
$ 173.29 million $ 21.52 million
Jan 20, 2023 $ 0.118
+4.79%
$ 167.89 million $ 10.76 million
Jan 19, 2023 $ 0.112
-3.07%
$ 160.22 million $ 7.94 million
Jan 18, 2023 $ 0.116
-4.07%
$ 165.3 million $ 16.25 million
Jan 17, 2023 $ 0.121
+4.64%
$ 172.31 million $ 29.13 million
Jan 16, 2023 $ 0.115
+7.20%
$ 164.67 million $ 31.58 million
Jan 15, 2023 $ 0.108
+2.68%
$ 153.6 million $ 13.43 million
Jan 14, 2023 $ 0.105
+10.42%
$ 149.59 million $ 25.06 million
Jan 13, 2023 $ 0.095
+4.36%
$ 135.5 million $ 9.24 million
Jan 12, 2023 $ 0.091
+6.80%
$ 129.89 million $ 17.47 million
Jan 11, 2023 $ 0.0852
+1.45%
$ 121.61 million $ 7.17 million
Jan 10, 2023 $ 0.084
+1.13%
$ 119.87 million $ 6.24 million
Jan 9, 2023 $ 0.0831
+6.69%
$ 118.53 million $ 10.36 million