Alpha Historical Data

ALPHA Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.0296
+2.18%
$ 12.05 million $ 69.24 million
May 12 $ 0.0269
-11.57%
$ 12.17 million $ 36.92 million
May 5 $ 0.0314
-2.97%
$ 12.76 million $ 50.96 million
Apr 28 $ 0.0323
+5.97%
$ 13.58 million $ 74.12 million
Apr 21 $ 0.0305
-0.26%
$ 12.81 million $ 32.6 million
Apr 14 $ 0.0303
+13.15%
$ 12.85 million $ 45.55 million
Apr 7 $ 0.0292
+5.75%
$ 11.26 million $ 19.92 million
Mar 31 $ 0.0277
-22.12%
$ 11.61 million $ 28.6 million
Mar 24 $ 0.0355
-9.36%
$ 14.91 million $ 30.67 million
Mar 17 $ 0.0399
+6.47%
$ 16.46 million $ 30.21 million
Mar 10 $ 0.0394
+8.07%
$ 15.74 million $ 32.8 million
Mar 3 $ 0.0394
-19.54%
$ 15.32 million $ 38.74 million
Feb 24 $ 0.049
-2.20%
$ 20.56 million $ 39.04 million
Feb 17 $ 0.0506
+1.77%
$ 21.02 million $ 17.55 million
Feb 10 $ 0.0502
+1.80%
$ 20.87 million $ 22.34 million
Feb 3 $ 0.0498
-0.45%
$ 20.71 million $ 20.26 million
Jan 27 $ 0.05
-20.85%
$ 21.01 million $ 17.58 million
Jan 20 $ 0.0626
-6.76%
$ 26.54 million $ 13.98 million
Jan 13 $ 0.0755
+3.55%
$ 28.19 million $ 13.3 million
Jan 6 $ 0.0737
-17.82%
$ 30.62 million $ 14.37 million
Dec 30 $ 0.0892
+6.92%
$ 37.66 million $ 15.63 million
Dec 23 $ 0.0892
+12.74%
$ 35.04 million $ 20.34 million
Dec 16 $ 0.0805
-28.05%
$ 33.24 million $ 26.03 million
Dec 9 $ 0.108
-18.79%
$ 46.98 million $ 31.79 million
Dec 2 $ 0.128
+10.57%
$ 55.79 million $ 41.83 million
Nov 25 $ 0.116
+20.05%
$ 48.65 million $ 37.66 million
Nov 18 $ 0.0903
+16.02%
$ 40.52 million $ 17.4 million
Nov 11 $ 0.0799
+4.50%
$ 32.68 million $ 16.89 million
Nov 4 $ 0.0738
+15.65%
$ 32.1 million $ 12.12 million
Oct 28 $ 0.0638
-16.27%
$ 26.8 million $ 15.37 million
Oct 21 $ 0.0733
+13.16%
$ 32.06 million $ 84.69 million
Oct 14 $ 0.0648
+10.12%
$ 27.2 million $ 5.16 million
Oct 7 $ 0.0597
+2.42%
$ 24.7 million $ 2.58 million
Sep 30 $ 0.0558
-18.73%
$ 24.5 million $ 3.69 million
Sep 23 $ 0.0668
+9.71%
$ 28.83 million $ 3.48 million
Sep 16 $ 0.062
+10.46%
$ 25.57 million $ 4.26 million
Sep 9 $ 0.0592
+10.55%
$ 23.58 million $ 3.5 million
Sep 2 $ 0.0517
-3.45%
$ 22.5 million $ 3.02 million
Aug 26 $ 0.0535
-16.33%
$ 22.49 million $ 3.99 million
Aug 19 $ 0.0657
+17.42%
$ 26.88 million $ 4.71 million
Aug 12 $ 0.0545
+5.30%
$ 23.5 million $ 2.55 million
Aug 5 $ 0.0551
+2.71%
$ 21.75 million $ 4.32 million
Jul 29 $ 0.0537
-23.49%
$ 22.54 million $ 3.27 million
Jul 22 $ 0.0715
-10.93%
$ 29.46 million $ 2.86 million
Jul 15 $ 0.0768
+6.59%
$ 33.71 million $ 3.55 million
Jul 8 $ 0.0696
+10.15%
$ 30.26 million $ 2.83 million
Jul 1 $ 0.0664
-18.89%
$ 26.53 million $ 3.65 million
Jun 24 $ 0.0756
-3.85%
$ 34.39 million $ 3.95 million
Jun 17 $ 0.0812
-17.59%
$ 33.05 million $ 3.96 million
Jun 10 $ 0.0971
-10.18%
$ 41.39 million $ 3.66 million