Alpha Fi Historical Data

ALPHA Page 5
Download
Date Close Price change Market cap Trading volume
Nov 23, 2025 $ 0.685
+0.00%
$ -- $ 20
Nov 22, 2025 $ 0.685
-0.92%
$ 2.16 million $ 207
Nov 21, 2025 $ 0.681
-5.78%
$ 2.16 million $ 4,118
Nov 20, 2025 $ 0.742
+1.78%
$ 2.29 million $ 2,399
Nov 19, 2025 $ 0.729
-3.51%
$ 2.29 million $ 2,708
Nov 18, 2025 $ 0.76
+0.56%
$ 2.38 million $ 2,881
Nov 17, 2025 $ 0.755
-6.66%
$ 2.38 million $ 2,715
Nov 16, 2025 $ 0.805
+2.91%
$ 2.57 million $ 1,963
Nov 15, 2025 $ 0.784
+19.36%
$ 2.46 million $ 3,256
Nov 14, 2025 $ 0.665
-11.63%
$ 2.06 million $ 2,979
Nov 13, 2025 $ 0.753
-5.50%
$ 2.39 million $ 2,445
Nov 12, 2025 $ 0.814
-2.65%
$ 2.51 million $ 1,568
Nov 11, 2025 $ 0.838
-12.31%
$ 2.63 million $ 2,254
Nov 10, 2025 $ 0.955
-7.95%
$ 3 million $ 20,395
Nov 9, 2025 $ 1.03
+0.10%
$ 3.25 million $ 16,486
Nov 8, 2025 $ 1.03
-2.58%
$ 3.25 million $ 26,769
Nov 7, 2025 $ 1.07
+2.50%
$ 3.35 million $ 43,786
Nov 6, 2025 $ 1.04
-4.44%
$ 3.27 million $ 28,362
Nov 5, 2025 $ 1.09
+5.00%
$ 3.42 million $ 37,346
Nov 4, 2025 $ 0.966
-19.47%
$ 3.04 million $ 64,159
Nov 3, 2025 $ 1.19
-9.55%
$ 3.74 million $ 5,546
Nov 2, 2025 $ 1.31
-13.12%
$ 4.14 million $ 19,314
Nov 1, 2025 $ 1.44
-26.34%
$ 4.53 million $ 32,857
Oct 31, 2025 $ 1.96
-4.89%
$ 6.16 million $ 7,167
Oct 30, 2025 $ 2.03
-9.52%
$ 6.48 million $ 11,095
Oct 29, 2025 $ 1.87
-0.04%
$ 5.87 million $ 10,354
Oct 28, 2025 $ 1.87
-0.06%
$ 5.87 million $ 9,471
Oct 27, 2025 $ 1.87
-6.93%
$ 5.88 million $ 9,590
Oct 26, 2025 $ 1.87
+17.33%
$ 5.87 million $ 10,016
Oct 25, 2025 $ 1.59
+1.49%
$ 5 million $ 4,096
Oct 24, 2025 $ 1.57
+14.64%
$ 4.93 million $ 6,511
Oct 23, 2025 $ 1.36
+22.14%
$ 4.3 million $ 34,544
Oct 22, 2025 $ 1.1
-0.25%
$ 3.5 million $ 33,097
Oct 21, 2025 $ 1.12
+2.92%
$ 3.49 million $ 31,494
Oct 20, 2025 $ 1.1
+2.14%
$ 3.46 million $ 22,539
Oct 19, 2025 $ 1.09
+7.31%
$ 3.4 million $ 35,082
Oct 18, 2025 $ 1.01
+16.50%
$ 3.19 million $ 19,415
Oct 17, 2025 $ 0.869
-4.69%
$ 2.73 million $ 13,570
Oct 16, 2025 $ 0.925
+9.51%
$ 2.89 million $ 13,692
Oct 15, 2025 $ 0.844
-5.07%
$ 2.66 million $ 7,454
Oct 14, 2025 $ 0.89
-4.23%
$ 2.8 million $ 12,745
Oct 13, 2025 $ 0.93
-1.53%
$ 2.92 million $ 14,650
Oct 12, 2025 $ 0.942
+36.86%
$ 2.96 million $ 25,491
Oct 11, 2025 $ 0.69
-8.57%
$ 2.17 million $ 30,575
Oct 10, 2025 $ 0.754
-21.01%
$ 2.37 million $ 66,855
Oct 9, 2025 $ 0.955
-2.52%
$ 3 million $ 8,309
Oct 8, 2025 $ 0.91
-1.79%
$ 2.86 million $ 24,681
Oct 7, 2025 $ 0.966
-4.37%
$ 3.04 million $ 12,862
Oct 6, 2025 $ 1.02
+0.33%
$ 3.2 million $ 12,024
Oct 5, 2025 $ 1.01
-2.26%
$ 3.19 million $ 15,429