Alpha Finance Lab Historical Data

ALPHA Page 28
Download
Date Close Price change Market cap Trading volume
Aug 2, 2022 $ 0.162
+0.28%
$ 69.05 million $ 34.84 million
Aug 1, 2022 $ 0.162
+6.64%
$ 68.86 million $ 59.91 million
Jul 31, 2022 $ 0.152
-2.31%
$ 64.57 million $ 8.61 million
Jul 30, 2022 $ 0.155
-5.96%
$ 66.1 million $ 20.01 million
Jul 29, 2022 $ 0.165
+19.68%
$ 70.29 million $ 9.13 million
Jul 28, 2022 $ 0.138
+8.14%
$ 58.73 million $ 7.39 million
Jul 27, 2022 $ 0.128
+5.52%
$ 54.31 million $ 20.11 million
Jul 26, 2022 $ 0.121
-0.32%
$ 51.47 million $ 4.05 million
Jul 25, 2022 $ 0.121
-9.95%
$ 51.64 million $ 3.86 million
Jul 24, 2022 $ 0.135
+0.87%
$ 57.35 million $ 9.24 million
Jul 23, 2022 $ 0.134
+2.64%
$ 56.85 million $ 4.6 million
Jul 22, 2022 $ 0.13
-3.84%
$ 55.39 million $ 5.58 million
Jul 21, 2022 $ 0.135
+2.40%
$ 57.6 million $ 5.78 million
Jul 20, 2022 $ 0.132
-7.32%
$ 56.25 million $ 17.25 million
Jul 19, 2022 $ 0.143
+2.00%
$ 60.69 million $ 10.92 million
Jul 18, 2022 $ 0.14
+10.63%
$ 59.51 million $ 18.83 million
Jul 17, 2022 $ 0.126
+1.04%
$ 53.79 million $ 7.31 million
Jul 16, 2022 $ 0.125
+6.97%
$ 53.24 million $ 18.54 million
Jul 15, 2022 $ 0.117
+0.83%
$ 49.77 million $ 11.78 million
Jul 14, 2022 $ 0.116
+7.01%
$ 49.36 million $ 23.13 million
Jul 13, 2022 $ 0.108
+4.51%
$ 46.13 million $ 3.23 million
Jul 12, 2022 $ 0.104
-2.45%
$ 44.14 million $ 6.9 million
Jul 11, 2022 $ 0.106
-11.03%
$ 45.24 million $ 3.77 million
Jul 10, 2022 $ 0.119
-5.09%
$ 50.85 million $ 4.4 million
Jul 9, 2022 $ 0.126
+4.26%
$ 53.58 million $ 5.85 million
Jul 8, 2022 $ 0.121
-1.06%
$ 51.39 million $ 4.87 million
Jul 7, 2022 $ 0.122
+4.73%
$ 51.94 million $ 6.8 million
Jul 6, 2022 $ 0.117
+2.10%
$ 49.6 million $ 3.8 million
Jul 5, 2022 $ 0.114
-3.26%
$ 48.56 million $ 4.55 million
Jul 4, 2022 $ 0.118
+4.90%
$ 50.19 million $ 3.64 million
Jul 3, 2022 $ 0.112
+0.89%
$ 47.85 million $ 2.58 million
Jul 2, 2022 $ 0.111
+0.49%
$ 47.43 million $ 2.41 million
Jul 1, 2022 $ 0.111
-2.21%
$ 47.2 million $ 4.62 million
Jun 30, 2022 $ 0.113
-1.47%
$ 48.27 million $ 4.83 million
Jun 29, 2022 $ 0.115
-0.81%
$ 48.98 million $ 6.08 million
Jun 28, 2022 $ 0.116
-7.02%
$ 49.39 million $ 4.89 million
Jun 27, 2022 $ 0.125
+0.22%
$ 53.12 million $ 5.75 million
Jun 26, 2022 $ 0.125
-5.51%
$ 53 million $ 8.42 million
Jun 25, 2022 $ 0.132
+3.09%
$ 56.09 million $ 9.73 million
Jun 24, 2022 $ 0.128
+7.29%
$ 54.41 million $ 8.5 million
Jun 23, 2022 $ 0.119
+8.15%
$ 50.71 million $ 4.28 million
Jun 22, 2022 $ 0.11
-5.53%
$ 46.92 million $ 6.26 million
Jun 21, 2022 $ 0.117
+1.06%
$ 49.66 million $ 6.67 million
Jun 20, 2022 $ 0.116
+5.12%
$ 49.14 million $ 10.47 million
Jun 19, 2022 $ 0.11
+8.86%
$ 46.75 million $ 6.7 million
Jun 18, 2022 $ 0.101
-6.98%
$ 42.95 million $ 5.57 million
Jun 17, 2022 $ 0.109
+2.53%
$ 46.17 million $ 4.59 million
Jun 16, 2022 $ 0.106
-11.83%
$ 45.03 million $ 8.89 million
Jun 15, 2022 $ 0.12
+8.58%
$ 51.05 million $ 9.77 million
Jun 14, 2022 $ 0.111
+1.96%
$ 47.02 million $ 7.48 million