Alpha Finance Lab Historical Data

ALPHA Page 29
Download
Date Close Price change Market cap Trading volume
Jun 13, 2022 $ 0.108
-12.10%
$ 46.11 million $ 12.03 million
Jun 12, 2022 $ 0.123
-8.38%
$ 52.46 million $ 11.1 million
Jun 11, 2022 $ 0.135
-7.73%
$ 57.26 million $ 10.68 million
Jun 10, 2022 $ 0.146
-7.58%
$ 62.03 million $ 10.13 million
Jun 9, 2022 $ 0.158
-9.04%
$ 67.12 million $ 22.94 million
Jun 8, 2022 $ 0.173
+7.88%
$ 73.79 million $ 49.65 million
Jun 7, 2022 $ 0.161
+4.10%
$ 68.4 million $ 18.44 million
Jun 6, 2022 $ 0.154
+2.66%
$ 65.7 million $ 13.22 million
Jun 5, 2022 $ 0.15
-2.01%
$ 62.05 million $ 9.73 million
Jun 4, 2022 $ 0.154
+3.99%
$ 63.32 million $ 12.74 million
Jun 3, 2022 $ 0.148
-3.16%
$ 60.89 million $ 14.95 million
Jun 2, 2022 $ 0.152
+3.29%
$ 62.87 million $ 19.34 million
Jun 1, 2022 $ 0.148
-11.41%
$ 60.88 million $ 26.27 million
May 31, 2022 $ 0.167
+1.29%
$ 68.72 million $ 30.93 million
May 30, 2022 $ 0.164
+12.74%
$ 67.83 million $ 30.76 million
May 29, 2022 $ 0.146
+2.65%
$ 60.17 million $ 15.51 million
May 28, 2022 $ 0.142
+1.42%
$ 58.61 million $ 16.51 million
May 27, 2022 $ 0.14
-5.44%
$ 57.79 million $ 19.7 million
May 26, 2022 $ 0.148
-10.61%
$ 61.12 million $ 23.05 million
May 25, 2022 $ 0.166
-5.33%
$ 68.37 million $ 23.96 million
May 24, 2022 $ 0.175
+14.53%
$ 72.22 million $ 74.05 million
May 23, 2022 $ 0.153
-7.20%
$ 63.05 million $ 33.15 million
May 22, 2022 $ 0.165
+3.80%
$ 67.95 million $ 14.36 million
May 21, 2022 $ 0.159
+5.60%
$ 65.46 million $ 7.48 million
May 20, 2022 $ 0.15
-5.67%
$ 62 million $ 10.2 million
May 19, 2022 $ 0.159
+9.15%
$ 65.72 million $ 11.56 million
May 18, 2022 $ 0.146
-9.76%
$ 60.19 million $ 12.71 million
May 17, 2022 $ 0.162
+7.09%
$ 66.67 million $ 11.03 million
May 16, 2022 $ 0.151
-9.46%
$ 62.26 million $ 12.97 million
May 15, 2022 $ 0.167
-0.26%
$ 68.76 million $ 16.85 million
May 14, 2022 $ 0.167
+5.99%
$ 68.94 million $ 12.51 million
May 13, 2022 $ 0.158
+0.10%
$ 65.04 million $ 16.94 million
May 12, 2022 $ 0.158
-8.45%
$ 64.98 million $ 20.48 million
May 11, 2022 $ 0.172
-22.17%
$ 70.97 million $ 38.99 million
May 10, 2022 $ 0.221
+5.98%
$ 91.19 million $ 56.42 million
May 9, 2022 $ 0.209
-17.78%
$ 86.08 million $ 14.72 million
May 8, 2022 $ 0.254
-0.62%
$ 104.64 million $ 12.25 million
May 7, 2022 $ 0.255
-5.10%
$ 105.29 million $ 13.98 million
May 6, 2022 $ 0.269
-2.60%
$ 110.95 million $ 16.42 million
May 5, 2022 $ 0.276
-10.10%
$ 113.91 million $ 27.77 million
May 4, 2022 $ 0.307
+13.49%
$ 126.7 million $ 18.8 million
May 3, 2022 $ 0.271
-3.34%
$ 111.63 million $ 15.06 million
May 2, 2022 $ 0.28
-2.66%
$ 115.48 million $ 15.07 million
May 1, 2022 $ 0.288
+7.72%
$ 118.67 million $ 27 million
Apr 30, 2022 $ 0.267
-11.37%
$ 110.16 million $ 27.19 million
Apr 29, 2022 $ 0.301
-7.53%
$ 124.29 million $ 23.25 million
Apr 28, 2022 $ 0.326
-1.22%
$ 134.38 million $ 13.55 million
Apr 27, 2022 $ 0.33
+2.36%
$ 136.04 million $ 13.99 million
Apr 26, 2022 $ 0.322
-8.34%
$ 132.9 million $ 30.92 million
Apr 25, 2022 $ 0.352
-0.68%
$ 144.97 million $ 18.65 million