Alpha Fi Historical Data

ALPHA Page 78
Download
Date Close Price change Market cap Trading volume
Dec 4, 1 PM $ 1.17
-0.20%
$ 3.67 million $ 2,400
Dec 4, 12 PM $ 1.17
-0.41%
$ 3.68 million $ 2,430
Dec 4, 11 AM $ 1.18
-0.62%
$ 3.7 million $ 5,678
Dec 4, 10 AM $ 1.18
-0.49%
$ 3.7 million $ 5,696
Dec 4, 9 AM $ 1.18
+0.39%
$ 3.71 million $ 5,765
Dec 4, 8 AM $ 1.17
-0.19%
$ 3.69 million $ 5,831
Dec 4, 7 AM $ 1.17
-1.00%
$ 3.67 million $ 5,899
Dec 4, 6 AM $ 1.17
-0.46%
$ 3.67 million $ 5,929
Dec 4, 5 AM $ 1.17
-0.46%
$ 3.69 million $ 6,109
Dec 4, 4 AM $ 1.18
+0.25%
$ 3.71 million $ 6,231
Dec 4, 3 AM $ 1.18
-1.36%
$ 3.72 million $ 6,457
Dec 4, 2 AM $ 1.2
+0.94%
$ 3.77 million $ 6,625
Dec 4, 1 AM $ 1.2
+0.52%
$ 3.77 million $ 6,572
Dec 4, 12 AM $ 1.18
-1.05%
$ 3.72 million $ 6,566
Dec 3, 11 PM $ 1.2
-0.25%
$ 3.76 million $ 6,584
Dec 3, 10 PM $ 1.18
+0.15%
$ 3.7 million $ 6,667
Dec 3, 9 PM $ 1.18
+0.56%
$ 3.72 million $ 6,680
Dec 3, 8 PM $ 1.17
-0.19%
$ 3.69 million $ 6,984
Dec 3, 7 PM $ 1.18
+0.09%
$ 3.7 million $ 6,968
Dec 3, 6 PM $ 1.18
-2.19%
$ 3.7 million $ 6,981
Dec 3, 12 PM $ 0.993
+0.00%
$ 3.12 million $ 2,891
Dec 3, 11 AM $ 0.993
-0.56%
$ 3.12 million $ 2,879
Dec 3, 10 AM $ 0.999
-0.09%
$ 3.14 million $ 2,916
Dec 3, 9 AM $ 1
-3.62%
$ 3.16 million $ 2,867
Dec 3, 8 AM $ 1.02
-0.47%
$ 3.2 million $ 2,768
Dec 3, 7 AM $ 1.02
-0.17%
$ 3.21 million $ 3,811
Dec 3, 6 AM $ 1.03
+2.08%
$ 3.22 million $ 3,733
Dec 3, 5 AM $ 1
+2.36%
$ 3.16 million $ 3,534
Dec 3, 4 AM $ 0.972
+1.37%
$ 3.06 million $ 3,432
Dec 2, 10 PM $ 0.893
+0.00%
$ 2.81 million $ 2,951
Dec 2, 9 PM $ 0.893
+0.52%
$ 2.81 million $ 2,866
Dec 2, 3 PM $ 0.822
+0.00%
$ 2.59 million $ 1,995
Dec 2, 2 PM $ 0.818
+1.13%
$ 2.57 million $ 1,898
Dec 2, 8 AM $ 0.64
+0.00%
$ 2.01 million $ 821
Dec 2, 7 AM $ 0.642
-0.69%
$ 2.02 million $ 620
Dec 2, 6 AM $ 0.646
+0.00%
$ 2.03 million $ 670
Dec 2, 5 AM $ 0.646
+0.00%
$ 2.03 million $ 671
Dec 2, 4 AM $ 0.642
+0.16%
$ 2.02 million $ 684
Dec 2, 3 AM $ 0.638
-0.91%
$ 2.01 million $ 669
Dec 2, 2 AM $ 0.643
+0.10%
$ 2.02 million $ 691
Dec 2, 1 AM $ 0.642
-0.94%
$ 2.02 million $ 720
Dec 2, 12 AM $ 0.648
+0.00%
$ 2.04 million $ 814
Dec 1, 11 PM $ 0.648
+1.34%
$ 2.04 million $ 1,044
Dec 1, 10 PM $ 0.639
+0.47%
$ 2.01 million $ 1,168
Dec 1, 9 PM $ 0.639
+1.76%
$ 2.01 million $ 1,245
Dec 1, 8 PM $ 0.628
-0.40%
$ 1.98 million $ 1,221
Dec 1, 7 PM $ 0.631
-0.35%
$ 1.98 million $ 1,227
Dec 1, 6 PM $ 0.633
+1.26%
$ 1.99 million $ 1,220
Dec 1, 5 PM $ 0.625
+1.37%
$ 1.97 million $ 1,204
Dec 1, 4 PM $ 0.621
-0.63%
$ 1.95 million $ 1,148