ALPHA Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $0.9556051 | $0.98558576 | $0.9142603 | $0.94161242 | $19.01M |
| 2021-11-29 | $0.92826736 | $1.02 | $0.92289019 | $0.95443476 | $30.95M |
| 2021-11-28 | $0.91328875 | $1.02 | $0.86392958 | $0.9277911 | $46.94M |
| 2021-11-27 | $0.85815029 | $0.95584675 | $0.85799611 | $0.91139237 | $18.93M |
| 2021-11-26 | $0.93537638 | $0.95336171 | $0.83000517 | $0.8556281 | $20.19M |
| 2021-11-25 | $0.89765424 | $0.95291543 | $0.88982886 | $0.93419715 | $15.31M |
| 2021-11-24 | $0.93861972 | $0.94045609 | $0.87179783 | $0.89662331 | $15.33M |
| 2021-11-23 | $0.92545442 | $0.94713802 | $0.91705139 | $0.93912849 | $13.21M |
| 2021-11-22 | $0.97571671 | $0.99213774 | $0.91843302 | $0.928457 | $19.59M |
| 2021-11-21 | $1.00 | $1.01 | $0.97230602 | $0.97571831 | $15.03M |
| 2021-11-20 | $0.93883517 | $1.02 | $0.93883517 | $1.01 | $21.46M |
| 2021-11-19 | $0.88660181 | $0.95238353 | $0.88059755 | $0.93939077 | $14.80M |
| 2021-11-18 | $1.00 | $1.02 | $0.86168609 | $0.88837261 | $22.97M |
| 2021-11-17 | $1.02 | $1.03 | $0.96970857 | $0.99961752 | $22.77M |
| 2021-11-16 | $1.16 | $1.16 | $0.96557854 | $1.02 | $31.28M |
| 2021-11-15 | $1.16 | $1.20 | $1.14 | $1.16 | $24.75M |
| 2021-11-14 | $1.17 | $1.19 | $1.14 | $1.16 | $15.01M |
| 2021-11-13 | $1.19 | $1.23 | $1.15 | $1.17 | $23.95M |
| 2021-11-12 | $1.14 | $1.21 | $1.11 | $1.19 | $39.36M |
| 2021-11-11 | $1.10 | $1.24 | $1.09 | $1.14 | $33.94M |
| 2021-11-10 | $1.20 | $1.26 | $1.03 | $1.10 | $42.21M |
| 2021-11-09 | $1.19 | $1.26 | $1.18 | $1.20 | $39.66M |
| 2021-11-08 | $1.16 | $1.20 | $1.15 | $1.18 | $22.87M |
| 2021-11-07 | $1.13 | $1.19 | $1.12 | $1.16 | $18.32M |
| 2021-11-06 | $1.16 | $1.18 | $1.10 | $1.13 | $15.80M |
| 2021-11-05 | $1.19 | $1.24 | $1.15 | $1.16 | $30.07M |
| 2021-11-04 | $1.16 | $1.22 | $1.14 | $1.19 | $42.17M |
| 2021-11-03 | $1.20 | $1.23 | $1.11 | $1.16 | $31.12M |
| 2021-11-02 | $1.07 | $1.27 | $1.05 | $1.20 | $69.38M |
| 2021-11-01 | $1.02 | $1.07 | $0.99436985 | $1.07 | $23.23M |