Alpha Finance Lab Historical Data

ALPHA Page 31
Download
Date Close Price change Market cap Trading volume
Mar 5, 2022 $ 0.311
+2.59%
$ 127.83 million $ 5.16 million
Mar 4, 2022 $ 0.303
-7.03%
$ 124.58 million $ 7.06 million
Mar 3, 2022 $ 0.326
-4.83%
$ 134 million $ 6.46 million
Mar 2, 2022 $ 0.343
-0.99%
$ 140.39 million $ 7.75 million
Mar 1, 2022 $ 0.346
+1.15%
$ 141.83 million $ 13.05 million
Feb 28, 2022 $ 0.342
+11.61%
$ 140.2 million $ 10.8 million
Feb 27, 2022 $ 0.307
-3.42%
$ 125.68 million $ 9.25 million
Feb 26, 2022 $ 0.318
-1.31%
$ 130.04 million $ 8.24 million
Feb 25, 2022 $ 0.322
+7.62%
$ 131.79 million $ 15.97 million
Feb 24, 2022 $ 0.299
-2.80%
$ 122.4 million $ 19.53 million
Feb 23, 2022 $ 0.308
-3.27%
$ 126.09 million $ 10.36 million
Feb 22, 2022 $ 0.318
+4.17%
$ 130.32 million $ 12.48 million
Feb 21, 2022 $ 0.306
-6.24%
$ 125.08 million $ 14.5 million
Feb 20, 2022 $ 0.326
-8.54%
$ 133.46 million $ 10.24 million
Feb 19, 2022 $ 0.357
-0.66%
$ 145.97 million $ 8.04 million
Feb 18, 2022 $ 0.359
-1.35%
$ 146.91 million $ 11.81 million
Feb 17, 2022 $ 0.363
-8.11%
$ 148.76 million $ 13.08 million
Feb 16, 2022 $ 0.396
-4.09%
$ 161.9 million $ 11.83 million
Feb 15, 2022 $ 0.412
+7.43%
$ 168.79 million $ 12.56 million
Feb 14, 2022 $ 0.384
+1.13%
$ 157.12 million $ 12.03 million
Feb 13, 2022 $ 0.38
-5.08%
$ 155.6 million $ 9.25 million
Feb 12, 2022 $ 0.401
-1.38%
$ 163.92 million $ 13.18 million
Feb 11, 2022 $ 0.406
-5.83%
$ 166.21 million $ 30.82 million
Feb 10, 2022 $ 0.431
-2.98%
$ 176.33 million $ 39 million
Feb 9, 2022 $ 0.445
+2.01%
$ 181.77 million $ 14.14 million
Feb 8, 2022 $ 0.436
-3.26%
$ 178.2 million $ 20 million
Feb 7, 2022 $ 0.45
+1.84%
$ 184.1 million $ 12.11 million
Feb 6, 2022 $ 0.442
+3.94%
$ 180.77 million $ 7.5 million
Feb 5, 2022 $ 0.425
-1.51%
$ 173.92 million $ 9.43 million
Feb 4, 2022 $ 0.432
+13.95%
$ 176.6 million $ 10.61 million
Feb 3, 2022 $ 0.379
+2.47%
$ 154.99 million $ 7.24 million
Feb 2, 2022 $ 0.37
-3.70%
$ 151.29 million $ 7.55 million
Feb 1, 2022 $ 0.384
+0.29%
$ 157.15 million $ 10.34 million
Jan 31, 2022 $ 0.383
+1.42%
$ 156.68 million $ 8.99 million
Jan 30, 2022 $ 0.378
-3.25%
$ 154.55 million $ 7.05 million
Jan 29, 2022 $ 0.391
+3.41%
$ 159.66 million $ 7.58 million
Jan 28, 2022 $ 0.378
+1.67%
$ 154.4 million $ 8.31 million
Jan 27, 2022 $ 0.372
-5.08%
$ 151.92 million $ 13.64 million
Jan 26, 2022 $ 0.392
-1.82%
$ 159.66 million $ 9.63 million
Jan 25, 2022 $ 0.399
+4.36%
$ 162.63 million $ 8.32 million
Jan 24, 2022 $ 0.383
-6.49%
$ 155.96 million $ 11.52 million
Jan 23, 2022 $ 0.409
+3.57%
$ 166.84 million $ 8.92 million
Jan 22, 2022 $ 0.395
-7.41%
$ 161.08 million $ 19.69 million
Jan 21, 2022 $ 0.427
-13.68%
$ 173.92 million $ 16.43 million
Jan 20, 2022 $ 0.494
-4.87%
$ 201.49 million $ 8.04 million
Jan 19, 2022 $ 0.52
-3.95%
$ 211.8 million $ 6.71 million
Jan 18, 2022 $ 0.541
-0.76%
$ 220.5 million $ 8.7 million
Jan 17, 2022 $ 0.545
-5.66%
$ 222.19 million $ 9.01 million
Jan 16, 2022 $ 0.578
-1.28%
$ 235.52 million $ 7.35 million
Jan 15, 2022 $ 0.585
+3.84%
$ 238.59 million $ 8.67 million