Alpha Finance Lab Historical Data

ALPHA Page 9
Download
Date Close Price change Market cap Trading volume
May 6, 2025 $ 0.0297
-1.40%
$ 47.71 million $ 4.68 million
May 5, 2025 $ 0.0302
-6.66%
$ 48.42 million $ 6.2 million
May 4, 2025 $ 0.0323
+1.87%
$ 51.88 million $ 12.28 million
May 3, 2025 $ 0.0317
-13.07%
$ 46.17 million $ 10.03 million
May 2, 2025 $ 0.0365
-5.14%
$ 53.11 million $ 18.7 million
May 1, 2025 $ 0.0385
+23.28%
$ 55.99 million $ 53.22 million
Apr 30, 2025 $ 0.0312
+5.85%
$ 45.42 million $ 7.81 million
Apr 29, 2025 $ 0.0295
-4.89%
$ 42.91 million $ 1.95 million
Apr 28, 2025 $ 0.031
+1.53%
$ 45.11 million $ 3 million
Apr 27, 2025 $ 0.0305
-8.51%
$ 44.43 million $ 2.41 million
Apr 26, 2025 $ 0.0334
-1.94%
$ 48.57 million $ 2.73 million
Apr 25, 2025 $ 0.0341
+5.31%
$ 49.62 million $ 3.87 million
Apr 24, 2025 $ 0.0324
-0.78%
$ 47.12 million $ 3.86 million
Apr 23, 2025 $ 0.0326
+1.24%
$ 47.49 million $ 2.27 million
Apr 22, 2025 $ 0.0322
+7.73%
$ 46.91 million $ 2.14 million
Apr 21, 2025 $ 0.0299
-2.29%
$ 43.54 million $ 2.43 million
Apr 20, 2025 $ 0.0306
+1.12%
$ 44.57 million $ 4.01 million
Apr 19, 2025 $ 0.0303
+5.92%
$ 44.07 million $ 1.97 million
Apr 18, 2025 $ 0.0286
+8.35%
$ 41.61 million $ 2.29 million
Apr 17, 2025 $ 0.0264
+0.47%
$ 38.4 million $ 1.06 million
Apr 16, 2025 $ 0.0263
-1.51%
$ 38.22 million $ 1.47 million
Apr 15, 2025 $ 0.0267
-1.94%
$ 38.89 million $ 1.14 million
Apr 14, 2025 $ 0.0273
+1.24%
$ 39.66 million $ 1.3 million
Apr 13, 2025 $ 0.0269
-8.09%
$ 39.17 million $ 1.35 million
Apr 12, 2025 $ 0.0293
+3.00%
$ 42.62 million $ 798,804
Apr 11, 2025 $ 0.0284
+2.10%
$ 41.37 million $ 967,534
Apr 10, 2025 $ 0.0278
-3.09%
$ 40.52 million $ 956,417
Apr 9, 2025 $ 0.0287
+10.36%
$ 41.81 million $ 1.54 million
Apr 8, 2025 $ 0.026
-8.42%
$ 37.81 million $ 1.05 million
Apr 7, 2025 $ 0.0283
+2.48%
$ 41.21 million $ 1.6 million
Apr 6, 2025 $ 0.0277
-12.01%
$ 40.34 million $ 1.03 million
Apr 5, 2025 $ 0.0315
-1.86%
$ 45.85 million $ 483,436
Apr 4, 2025 $ 0.0321
+0.45%
$ 46.72 million $ 778,752
Apr 3, 2025 $ 0.032
-0.76%
$ 46.51 million $ 2.1 million
Apr 2, 2025 $ 0.0322
-7.61%
$ 46.86 million $ 1.79 million
Apr 1, 2025 $ 0.0349
+1.37%
$ 50.75 million $ 1.11 million
Mar 31, 2025 $ 0.0344
+0.10%
$ 50.07 million $ 1.04 million
Mar 30, 2025 $ 0.0343
-0.05%
$ 49.94 million $ 941,184
Mar 29, 2025 $ 0.0343
-5.72%
$ 49.97 million $ 1.03 million
Mar 28, 2025 $ 0.0364
-7.99%
$ 53.01 million $ 1.66 million
Mar 27, 2025 $ 0.0397
-1.96%
$ 57.78 million $ 1.22 million
Mar 26, 2025 $ 0.0406
-2.31%
$ 59.02 million $ 1.3 million
Mar 25, 2025 $ 0.0416
+1.14%
$ 60.5 million $ 1.71 million
Mar 24, 2025 $ 0.0411
+5.08%
$ 59.82 million $ 1.68 million
Mar 23, 2025 $ 0.0391
-2.06%
$ 56.93 million $ 1.38 million
Mar 22, 2025 $ 0.0399
+4.22%
$ 58.13 million $ 1.54 million
Mar 21, 2025 $ 0.0383
-2.49%
$ 55.77 million $ 1.49 million
Mar 20, 2025 $ 0.0394
-3.09%
$ 57.34 million $ 1.34 million
Mar 19, 2025 $ 0.0407
+3.06%
$ 59.17 million $ 1.61 million
Mar 18, 2025 $ 0.0394
-0.75%
$ 57.39 million $ 1.84 million