Alpha Finance Lab Historical Data

ALPHA Page 5
Download
Date Close Price change Market cap Trading volume
Jun 6 $ 0.123
-18.04%
$ 52.46 million $ 136.16 million
May 30 $ 0.15
+3.13%
$ 64 million $ 144.72 million
May 23 $ 0.146
-11.45%
$ 60.17 million $ 205.93 million
May 16 $ 0.165
-1.23%
$ 67.95 million $ 80.29 million
May 9 $ 0.167
-34.32%
$ 68.76 million $ 176.89 million
May 2 $ 0.254
-11.80%
$ 104.64 million $ 119.35 million
Apr 25 $ 0.288
-18.70%
$ 118.67 million $ 154.55 million
Apr 18 $ 0.354
-0.73%
$ 145.85 million $ 229.24 million
Apr 11 $ 0.356
-10.23%
$ 146.92 million $ 182.06 million
Apr 4 $ 0.397
-26.97%
$ 163.8 million $ 380.3 million
Mar 28 $ 0.544
+42.10%
$ 224.31 million $ 876.79 million
Mar 21 $ 0.383
+34.86%
$ 157.2 million $ 241.73 million
Mar 14 $ 0.284
+10.01%
$ 116.54 million $ 88 million
Mar 7 $ 0.258
-12.63%
$ 106.03 million $ 70.43 million
Feb 28 $ 0.295
-3.66%
$ 121.31 million $ 55.74 million
Feb 21 $ 0.307
-5.85%
$ 125.68 million $ 90.35 million
Feb 14 $ 0.326
-14.12%
$ 133.46 million $ 79.59 million
Feb 7 $ 0.38
-14.01%
$ 155.6 million $ 138.51 million
Jan 31 $ 0.442
+17.01%
$ 180.77 million $ 61.65 million
Jan 24 $ 0.378
-7.61%
$ 154.55 million $ 66.06 million
Jan 17 $ 0.409
-29.16%
$ 166.84 million $ 77.5 million
Jan 10 $ 0.578
+5.34%
$ 235.52 million $ 97.14 million
Jan 3 $ 0.548
-21.41%
$ 223.5 million $ 98.79 million
Dec 27 $ 0.698
-7.05%
$ 284.38 million $ 81.65 million
Dec 20 $ 0.767
+11.99%
$ 312.64 million $ 62.9 million
Dec 13 $ 0.685
-7.91%
$ 278.64 million $ 90.86 million
Dec 6 $ 0.744
-1.88%
$ 287.59 million $ 114.36 million
Nov 29 $ 0.758
-18.72%
$ 292.81 million $ 248.74 million
Nov 22 $ 0.932
-3.55%
$ 360.18 million $ 202.51 million
Nov 15 $ 0.966
-16.41%
$ 373.45 million $ 197.8 million
Nov 8 $ 1.16
-0.87%
$ 445.35 million $ 265.86 million
Nov 1 $ 1.17
+14.73%
$ 449.21 million $ 287.84 million
Oct 25 $ 1.01
-0.23%
$ 389.49 million $ 160.34 million
Oct 18 $ 1.01
-0.14%
$ 390.37 million $ 128.46 million
Oct 11 $ 1.02
+5.57%
$ 389.84 million $ 170.27 million
Oct 4 $ 0.962
-3.07%
$ 369.22 million $ 218.34 million
Sep 27 $ 0.993
+16.78%
$ 379.61 million $ 168.11 million
Sep 20 $ 0.849
-20.38%
$ 324.78 million $ 220.39 million
Sep 13 $ 1.07
-5.15%
$ 385.11 million $ 250.36 million
Sep 6 $ 1.12
-18.95%
$ 400.32 million $ 381.51 million
Aug 30 $ 1.39
+26.49%
$ 463.81 million $ 551.7 million
Aug 23 $ 1.1
-6.16%
$ 367.02 million $ 538.42 million
Aug 16 $ 1.17
+15.33%
$ 388.31 million $ 472.38 million
Aug 9 $ 1.01
+7.62%
$ 336.86 million $ 367.4 million
Aug 2 $ 0.865
+27.26%
$ 283.41 million $ 474.79 million
Jul 26 $ 0.681
+14.02%
$ 222.98 million $ 277.01 million
Jul 19 $ 0.597
+15.52%
$ 195.42 million $ 268.73 million
Jul 12 $ 0.517
-32.79%
$ 151.91 million $ 241.74 million
Jul 5 $ 0.769
+44.13%
$ 223.22 million $ 611.98 million
Jun 28 $ 0.533
+39.76%
$ 154.84 million $ 133.54 million