Alpha Finance Lab Historical Data

ALPHA Page 28
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 0.112
-3.07%
$ 47.76 million $ 18.57 million
Sep 29, 2022 $ 0.116
+4.23%
$ 49.28 million $ 10.92 million
Sep 28, 2022 $ 0.111
+3.31%
$ 47.28 million $ 6.33 million
Sep 27, 2022 $ 0.107
+2.12%
$ 45.73 million $ 10.64 million
Sep 26, 2022 $ 0.105
+1.02%
$ 44.78 million $ 2.98 million
Sep 25, 2022 $ 0.104
-3.18%
$ 44.33 million $ 7.55 million
Sep 24, 2022 $ 0.108
-4.50%
$ 45.78 million $ 2.73 million
Sep 23, 2022 $ 0.113
+1.00%
$ 47.94 million $ 5.66 million
Sep 22, 2022 $ 0.111
+7.69%
$ 47.46 million $ 3.39 million
Sep 21, 2022 $ 0.104
-2.25%
$ -- $ 4.18 million
Sep 20, 2022 $ 0.106
-2.19%
$ 45.09 million $ 3.5 million
Sep 19, 2022 $ 0.108
+1.63%
$ 46.1 million $ 3.3 million
Sep 18, 2022 $ 0.107
-8.08%
$ 45.36 million $ 11.15 million
Sep 17, 2022 $ 0.116
+3.08%
$ 49.34 million $ 3.42 million
Sep 16, 2022 $ 0.112
+0.75%
$ 47.87 million $ 3.09 million
Sep 15, 2022 $ 0.112
-6.28%
$ 47.51 million $ 9.23 million
Sep 14, 2022 $ 0.119
+2.32%
$ 50.7 million $ 3.59 million
Sep 13, 2022 $ 0.116
-9.20%
$ 49.55 million $ 5.53 million
Sep 12, 2022 $ 0.128
-1.15%
$ 54.57 million $ 7.67 million
Sep 11, 2022 $ 0.13
+0.59%
$ 55.21 million $ 4.58 million
Sep 10, 2022 $ 0.129
-0.14%
$ 54.88 million $ 14.45 million
Sep 9, 2022 $ 0.129
+9.08%
$ 54.96 million $ 9.31 million
Sep 8, 2022 $ 0.118
+1.31%
$ 50.39 million $ 11.98 million
Sep 7, 2022 $ 0.117
+8.47%
$ 49.71 million $ 7.67 million
Sep 6, 2022 $ 0.108
-9.29%
$ 45.83 million $ 12.75 million
Sep 5, 2022 $ 0.119
-0.55%
$ 50.52 million $ 2.14 million
Sep 4, 2022 $ 0.119
+0.98%
$ 50.8 million $ 3.91 million
Sep 3, 2022 $ 0.118
-2.07%
$ 50.31 million $ 2.39 million
Sep 2, 2022 $ 0.121
-1.39%
$ 51.37 million $ 4.96 million
Sep 1, 2022 $ 0.122
+0.47%
$ 52.1 million $ 4.39 million
Aug 31, 2022 $ 0.122
+0.17%
$ 51.85 million $ 3.88 million
Aug 30, 2022 $ 0.122
-3.50%
$ 51.77 million $ 4.56 million
Aug 29, 2022 $ 0.126
+9.65%
$ 53.64 million $ 7.17 million
Aug 28, 2022 $ 0.115
-3.94%
$ 48.92 million $ 3.85 million
Aug 27, 2022 $ 0.12
+0.25%
$ 50.93 million $ 6.65 million
Aug 26, 2022 $ 0.119
-11.00%
$ 50.8 million $ 12.69 million
Aug 25, 2022 $ 0.134
+2.06%
$ 57.08 million $ 5.37 million
Aug 24, 2022 $ 0.131
+0.16%
$ 55.93 million $ 4.91 million
Aug 23, 2022 $ 0.131
+3.39%
$ 55.84 million $ 6.09 million
Aug 22, 2022 $ 0.127
-2.03%
$ 54.01 million $ 9.35 million
Aug 21, 2022 $ 0.13
+3.44%
$ 55.13 million $ 5.07 million
Aug 20, 2022 $ 0.125
+0.72%
$ 53.29 million $ 9.1 million
Aug 19, 2022 $ 0.124
-10.02%
$ 52.92 million $ 18.58 million
Aug 18, 2022 $ 0.138
-3.03%
$ 58.81 million $ 4.53 million
Aug 17, 2022 $ 0.142
-7.10%
$ 60.64 million $ 6.63 million
Aug 16, 2022 $ 0.153
-1.63%
$ 65.28 million $ 6.23 million
Aug 15, 2022 $ 0.156
+0.61%
$ 66.36 million $ 12.14 million
Aug 14, 2022 $ 0.155
-3.58%
$ 65.95 million $ 10.8 million
Aug 13, 2022 $ 0.161
-2.26%
$ 68.4 million $ 5.36 million
Aug 12, 2022 $ 0.164
+2.56%
$ 69.99 million $ 6.68 million