Alpha Finance Lab Historical Data

ALPHA Page 33
Download
Date Close Price change Market cap Trading volume
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
Jan 14, 2022 $ 0.564
-0.33%
$ 229.76 million $ 13.08 million
Jan 13, 2022 $ 0.566
-5.15%
$ 230.55 million $ 17.53 million
Jan 12, 2022 $ 0.596
+10.00%
$ 242.99 million $ 19.6 million
Jan 11, 2022 $ 0.542
+5.24%
$ 220.9 million $ 17.08 million
Jan 10, 2022 $ 0.515
-6.09%
$ 209.88 million $ 13.84 million
Jan 9, 2022 $ 0.548
+4.39%
$ 223.5 million $ 7.95 million
Jan 8, 2022 $ 0.525
-5.38%
$ 214.09 million $ 8.37 million
Jan 7, 2022 $ 0.555
-8.26%
$ 226.17 million $ 15.19 million
Jan 6, 2022 $ 0.605
-4.08%
$ 246.51 million $ 16.26 million
Jan 5, 2022 $ 0.631
-9.64%
$ 257.27 million $ 15.32 million
Jan 4, 2022 $ 0.699
-0.86%
$ 284.76 million $ 13.11 million
Jan 3, 2022 $ 0.705
+1.01%
$ 287.24 million $ 22.59 million
Jan 2, 2022 $ 0.698
-0.02%
$ 284.38 million $ 5.88 million
Jan 1, 2022 $ 0.698
+5.14%
$ 284.42 million $ 5.62 million
Dec 31, 2021 $ 0.664
-3.19%
$ 270.51 million $ 11.03 million
Dec 30, 2021 $ 0.686
+0.24%
$ 279.41 million $ 16.21 million
Dec 29, 2021 $ 0.684
-4.61%
$ 278.67 million $ 11.59 million
Dec 28, 2021 $ 0.717
-7.86%
$ 292.18 million $ 12.99 million
Dec 27, 2021 $ 0.778
+3.66%
$ 317.13 million $ 18.32 million
Dec 26, 2021 $ 0.751
-2.06%
$ 306.01 million $ 10.3 million
Dec 25, 2021 $ 0.767
+2.91%
$ 312.03 million $ 7.28 million
Dec 24, 2021 $ 0.746
-3.99%
$ 303.2 million $ 10.38 million
Dec 23, 2021 $ 0.776
+6.39%
$ 315.64 million $ 13.39 million
Dec 22, 2021 $ 0.73
+3.84%
$ 296.72 million $ 14.59 million
Dec 21, 2021 $ 0.703
+5.26%
$ 285.75 million $ 8.24 million
Dec 20, 2021 $ 0.668
-2.55%
$ 271.52 million $ 9.02 million
Dec 19, 2021 $ 0.685
+0.46%
$ 278.64 million $ 13.83 million
Dec 18, 2021 $ 0.682
+3.91%
$ 277.37 million $ 8.85 million
Dec 17, 2021 $ 0.657
-1.78%
$ 266.99 million $ 8.64 million
Dec 16, 2021 $ 0.668
-2.62%
$ 271.67 million $ 11.34 million
Dec 15, 2021 $ 0.686
+2.75%
$ 265.26 million $ 23.86 million
Dec 14, 2021 $ 0.668
+2.98%
$ 258.16 million $ 12.03 million
Dec 13, 2021 $ 0.648
-12.86%
$ 250.7 million $ 12.32 million
Dec 12, 2021 $ 0.744
-0.54%
$ 287.59 million $ 10.76 million
Dec 11, 2021 $ 0.748
+2.81%
$ 289.06 million $ 9.4 million
Dec 10, 2021 $ 0.727
-4.12%
$ 281.16 million $ 11.86 million
Dec 9, 2021 $ 0.758
-9.97%
$ 293.23 million $ 12.03 million
Dec 8, 2021 $ 0.842
-0.29%
$ 325.62 million $ 22.56 million
Dec 7, 2021 $ 0.846
+10.33%
$ 327.14 million $ 28.46 million
Dec 6, 2021 $ 0.767
+1.17%
$ 296.4 million $ 19.3 million
Dec 5, 2021 $ 0.758
-8.91%
$ 292.81 million $ 20.08 million