Alpha Finance Lab Historical Data

ALPHA Page 4
Download
Date Close Price change Market cap Trading volume
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
Jul 17 $ 0.105
+2.18%
$ 150.74 million $ 56.52 million
Jul 10 $ 0.103
+4.08%
$ 147.52 million $ 62.1 million
Jul 3 $ 0.0991
-7.83%
$ 141.76 million $ 68.13 million
Jun 26 $ 0.108
-10.59%
$ 153.78 million $ 97.49 million
Jun 19 $ 0.122
+11.18%
$ 171.99 million $ 136.08 million
Jun 12 $ 0.111
+11.79%
$ 156.44 million $ 245.67 million
Jun 5 $ 0.0997
-16.24%
$ 142.45 million $ 432.85 million
May 29 $ 0.119
-0.02%
$ 170.06 million $ 122.48 million
May 22 $ 0.113
+10.80%
$ 170.1 million $ 79.14 million
May 15 $ 0.105
-0.46%
$ 145.72 million $ 35.06 million
May 8 $ 0.104
-6.47%
$ 149.8 million $ 90.21 million
May 1 $ 0.111
-17.27%
$ 158.66 million $ 159.78 million
Apr 24 $ 0.15
+42.67%
$ 191.79 million $ 535.09 million
Apr 17 $ 0.105
-17.40%
$ 150 million $ 86.23 million
Apr 10 $ 0.124
+6.88%
$ 182.1 million $ 37.79 million
Apr 3 $ 0.116
+6.43%
$ 165.4 million $ 43.54 million
Mar 27 $ 0.109
+2.77%
$ 155.4 million $ 33.25 million
Mar 20 $ 0.104
-12.11%
$ 151.22 million $ 43.26 million
Mar 13 $ 0.114
+8.74%
$ 168.27 million $ 54.44 million
Mar 6 $ 0.0923
-12.55%
$ 149.05 million $ 37.98 million
Feb 27 $ 0.105
-25.32%
$ 150.51 million $ 51.53 million
Feb 20 $ 0.141
+7.56%
$ 201.55 million $ 162.66 million
Feb 13 $ 0.131
+7.67%
$ 187.38 million $ 72.91 million
Feb 6 $ 0.122
-6.19%
$ 173.96 million $ 44.29 million
Jan 30 $ 0.13
-15.02%
$ 185.45 million $ 63.36 million
Jan 23 $ 0.154
+22.63%
$ 218.23 million $ 183.41 million
Jan 16 $ 0.125
+16.35%
$ 178.72 million $ 134.63 million
Jan 9 $ 0.108
+38.26%
$ 153.6 million $ 88.97 million
Jan 2 $ 0.0779
+20.76%
$ 111.1 million $ 100.08 million
Dec 26 $ 0.0645
-18.88%
$ 91.97 million $ 19.91 million
Dec 19 $ 0.0795
-2.29%
$ 113.37 million $ 14.95 million
Dec 12 $ 0.0813
-11.19%
$ 116.02 million $ 42.85 million
Dec 5 $ 0.0917
-0.06%
$ 130.64 million $ 37.2 million
Nov 28 $ 0.0917
+3.15%
$ 130.84 million $ 27.59 million
Nov 21 $ 0.09
+5.94%
$ 126.85 million $ 21.91 million
Nov 14 $ 0.0875
+0.80%
$ 121.09 million $ 23.62 million
Nov 7 $ 0.0868
-33.25%
$ 123.74 million $ 71.41 million
Oct 31 $ 0.13
+10.01%
$ 185.39 million $ 132.21 million
Oct 24 $ 0.118
+4.25%
$ 50.36 million $ 46.08 million
Oct 17 $ 0.113
+3.54%
$ 113.33 million $ 36.37 million
Oct 10 $ 0.109
-9.19%
$ 46.66 million $ 71.47 million
Oct 3 $ 0.121
+10.66%
$ 51.36 million $ 44.18 million
Sep 26 $ 0.109
+4.63%
$ 46.41 million $ 66.13 million