Alpha Finance Lab Historical Data

ALPHA Page 27
Download
Date Close Price change Market cap Trading volume
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
Nov 9, 2022 $ 0.0829
-20.98%
$ 118.19 million $ 11.11 million
Nov 8, 2022 $ 0.105
-18.20%
$ 149.56 million $ 20.14 million
Nov 7, 2022 $ 0.128
-1.37%
$ 182.84 million $ 10.47 million
Nov 6, 2022 $ 0.13
-5.20%
$ 185.39 million $ 14.23 million
Nov 5, 2022 $ 0.137
-3.38%
$ 195.56 million $ 15 million
Nov 4, 2022 $ 0.142
+4.29%
$ 202.4 million $ 33.71 million
Nov 3, 2022 $ 0.136
+22.26%
$ 194.08 million $ 55.61 million
Nov 2, 2022 $ 0.111
-3.75%
$ 158.75 million $ 4.87 million
Nov 1, 2022 $ 0.116
-1.96%
$ 49.29 million $ 4.24 million
Oct 31, 2022 $ 0.118
-0.17%
$ 50.27 million $ 4.55 million
Oct 30, 2022 $ 0.118
+0.04%
$ 50.36 million $ 5.87 million
Oct 29, 2022 $ 0.118
+1.76%
$ 50.34 million $ 6.56 million
Oct 28, 2022 $ 0.116
+2.69%
$ 49.47 million $ 4.98 million
Oct 27, 2022 $ 0.113
-3.21%
$ 48.17 million $ 6.12 million
Oct 26, 2022 $ 0.117
-0.82%
$ 49.77 million $ 7.78 million
Oct 25, 2022 $ 0.118
+3.68%
$ 50.18 million $ 9.49 million
Oct 24, 2022 $ 0.114
+0.20%
$ 48.4 million $ 5.28 million
Oct 23, 2022 $ 0.113
+4.60%
$ 113.33 million $ 6.46 million
Oct 22, 2022 $ 0.108
-1.40%
$ 108.35 million $ 2.74 million
Oct 21, 2022 $ 0.11
+1.17%
$ 46.84 million $ 3.54 million
Oct 20, 2022 $ 0.109
+2.45%
$ 46.3 million $ 2.74 million
Oct 19, 2022 $ 0.106
-3.35%
$ 45.19 million $ 5.6 million
Oct 18, 2022 $ 0.11
-2.75%
$ 46.76 million $ 4.91 million
Oct 17, 2022 $ 0.113
+3.05%
$ 48.08 million $ 10.38 million
Oct 16, 2022 $ 0.109
-7.40%
$ 46.66 million $ 17.71 million
Oct 15, 2022 $ 0.118
+9.16%
$ 50.39 million $ 30.21 million
Oct 14, 2022 $ 0.108
-1.12%
$ 108.29 million $ 3.11 million
Oct 13, 2022 $ 0.11
-1.64%
$ 46.68 million $ 4.52 million
Oct 12, 2022 $ 0.111
-0.24%
$ 47.46 million $ 3.22 million
Oct 11, 2022 $ 0.112
-3.70%
$ 111.62 million $ 6.4 million
Oct 10, 2022 $ 0.116
-3.85%
$ 49.38 million $ 6.3 million
Oct 9, 2022 $ 0.121
+1.97%
$ 51.36 million $ 4.27 million
Oct 8, 2022 $ 0.118
+0.25%
$ 50.37 million $ 7.92 million
Oct 7, 2022 $ 0.118
+3.48%
$ 50.24 million $ 8.17 million
Oct 6, 2022 $ 0.114
-2.27%
$ 48.55 million $ 3.55 million
Oct 5, 2022 $ 0.117
-0.33%
$ 49.68 million $ 6.72 million
Oct 4, 2022 $ 0.117
+2.29%
$ 49.85 million $ 5.69 million
Oct 3, 2022 $ 0.114
+5.00%
$ 48.73 million $ 7.86 million
Oct 2, 2022 $ 0.109
-4.24%
$ 46.41 million $ 4.92 million
Oct 1, 2022 $ 0.114
+1.48%
$ 48.47 million $ 11.77 million