Alpha Finance Lab Historical Data

ALPHA Page 3
Download
Date Close Price change Market cap Trading volume
Jul 1 $ 0.0664
-19.15%
$ 91.57 million $ 20.56 million
Jun 24 $ 0.0758
-4.07%
$ 119.02 million $ 22 million
Jun 17 $ 0.0814
-17.43%
$ 114.39 million $ 22.39 million
Jun 10 $ 0.0974
-10.23%
$ 142.74 million $ 19.44 million
Jun 3 $ 0.107
-15.01%
$ 156.91 million $ 26.6 million
May 27 $ 0.126
+5.28%
$ 182.44 million $ 38.34 million
May 20 $ 0.12
+9.61%
$ 173.3 million $ 29.66 million
May 13 $ 0.115
+9.20%
$ 158.38 million $ 25.76 million
May 6 $ 0.106
-6.08%
$ 151.78 million $ 29.7 million
Apr 29 $ 0.111
-1.21%
$ 162.35 million $ 43.78 million
Apr 22 $ 0.117
-4.59%
$ 162.26 million $ 78 million
Apr 15 $ 0.125
+2.19%
$ 177.11 million $ 52.92 million
Apr 8 $ 0.117
-32.70%
$ 177.14 million $ 159.6 million
Apr 1 $ 0.169
+3.22%
$ 250.76 million $ 94.41 million
Mar 25 $ 0.159
+0.56%
$ 235.99 million $ 62.98 million
Mar 18 $ 0.154
-8.19%
$ 228.58 million $ 60.42 million
Mar 11 $ 0.16
-17.11%
$ 241.96 million $ 131.9 million
Mar 4 $ 0.188
+12.46%
$ 278.99 million $ 134.97 million
Feb 26 $ 0.167
+21.27%
$ 241.46 million $ 145.36 million
Feb 19 $ 0.138
+10.19%
$ 199.19 million $ 138.38 million
Feb 12 $ 0.125
+27.54%
$ 180.74 million $ 125.26 million
Feb 5 $ 0.0985
+5.55%
$ 141.54 million $ 23.1 million
Jan 29 $ 0.0934
-3.67%
$ 134.45 million $ 20.71 million
Jan 22 $ 0.101
-0.54%
$ 139.51 million $ 36.51 million
Jan 15 $ 0.102
-2.96%
$ 146.73 million $ 23.2 million
Jan 8 $ 0.111
+10.57%
$ 151.65 million $ 55.82 million
Jan 1 $ 0.106
-15.87%
$ 143.7 million $ 63.21 million
Dec 25 $ 0.129
-3.23%
$ 180.98 million $ 64.5 million
Dec 18 $ 0.142
-6.26%
$ 191.96 million $ 263.93 million
Dec 11 $ 0.12
+10.06%
$ 217.75 million $ 99.23 million
Dec 4 $ 0.106
+8.94%
$ 157.27 million $ 77.53 million
Nov 27 $ 0.0977
-3.29%
$ 140.35 million $ 56.3 million
Nov 20 $ 0.0949
+5.18%
$ 145.08 million $ 63.49 million
Nov 13 $ 0.0877
-3.19%
$ 129.47 million $ 59.99 million
Nov 6 $ 0.0896
+2.19%
$ 130.08 million $ 57.25 million
Oct 30 $ 0.0877
+10.47%
$ 125.81 million $ 45.46 million
Oct 23 $ 0.0794
+10.29%
$ 113.89 million $ 28.45 million
Oct 16 $ 0.072
-1.93%
$ 103.25 million $ 15.91 million
Oct 9 $ 0.0718
-1.87%
$ 105.28 million $ 10.89 million
Oct 2 $ 0.0732
-11.43%
$ 105.05 million $ 19.36 million
Sep 25 $ 0.0826
+8.75%
$ 118.61 million $ 18.62 million
Sep 18 $ 0.0778
+2.08%
$ 109.04 million $ 16.07 million
Sep 11 $ 0.0791
+3.36%
$ 109.3 million $ 15.51 million
Sep 4 $ 0.0816
+7.08%
$ 109.63 million $ 26.3 million
Aug 28 $ 0.0762
-6.31%
$ 109.18 million $ 16.1 million
Aug 21 $ 0.0829
-1.48%
$ 116.54 million $ 10.74 million
Aug 14 $ 0.0845
-15.74%
$ 120.59 million $ 34.8 million
Aug 7 $ 0.103
+0.51%
$ 143.54 million $ 22.39 million
Jul 31 $ 0.103
+0.29%
$ 147.22 million $ 27.78 million
Jul 24 $ 0.103
-2.73%
$ 146.8 million $ 31.07 million