Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0773 EUR |
285,793.3355 ALPHA |
0.0775 EUR |
0.0749 EUR |
0.0789 EUR |
0.0749 EUR |
| 2024-12-21 |
0.0819 EUR |
367,608.9091 ALPHA |
0.0822 EUR |
0.0766 EUR |
0.0884 EUR |
0.0781 EUR |
| 2024-12-20 |
0.0739 EUR |
1,327,314.0912 ALPHA |
0.0800 EUR |
0.0681 EUR |
0.0831 EUR |
0.0825 EUR |
| 2024-12-19 |
0.0817 EUR |
1,259,996.7304 ALPHA |
0.0882 EUR |
0.0775 EUR |
0.0890 EUR |
0.0813 EUR |
| 2024-12-18 |
0.0942 EUR |
2,171,428.3868 ALPHA |
0.0970 EUR |
0.0880 EUR |
0.0983 EUR |
0.0884 EUR |
| 2024-12-17 |
0.1017 EUR |
990,986.8254 ALPHA |
0.1046 EUR |
0.0980 EUR |
0.1058 EUR |
0.1008 EUR |
| 2024-12-16 |
0.1066 EUR |
538,851.3439 ALPHA |
0.1076 EUR |
0.1003 EUR |
0.1103 EUR |
0.1058 EUR |
| 2024-12-15 |
0.1047 EUR |
166,252.5572 ALPHA |
0.1027 EUR |
0.1000 EUR |
0.1061 EUR |
0.1052 EUR |
| 2024-12-14 |
0.1096 EUR |
486,384.3654 ALPHA |
0.1091 EUR |
0.1011 EUR |
0.1111 EUR |
0.1030 EUR |
| 2024-12-13 |
0.1089 EUR |
284,654.1652 ALPHA |
0.1085 EUR |
0.1050 EUR |
0.1103 EUR |
0.1089 EUR |
| 2024-12-12 |
0.1094 EUR |
841,060.9203 ALPHA |
0.1040 EUR |
0.1032 EUR |
0.1110 EUR |
0.1090 EUR |
| 2024-12-11 |
0.1005 EUR |
758,341.6577 ALPHA |
0.0925 EUR |
0.0914 EUR |
0.1066 EUR |
0.1046 EUR |
| 2024-12-10 |
0.0900 EUR |
2,983,835.1380 ALPHA |
0.0969 EUR |
0.0843 EUR |
0.0996 EUR |
0.0938 EUR |
| 2024-12-09 |
0.1169 EUR |
1,252,288.8615 ALPHA |
0.1260 EUR |
0.1094 EUR |
0.1275 EUR |
0.1094 EUR |
| 2024-12-08 |
0.1223 EUR |
579,771.3202 ALPHA |
0.1233 EUR |
0.1185 EUR |
0.1264 EUR |
0.1255 EUR |
| 2024-12-07 |
0.1250 EUR |
975,172.5505 ALPHA |
0.1251 EUR |
0.1204 EUR |
0.1280 EUR |
0.1230 EUR |
| 2024-12-06 |
0.1237 EUR |
1,396,886.4643 ALPHA |
0.1183 EUR |
0.1154 EUR |
0.1293 EUR |
0.1238 EUR |
| 2024-12-05 |
0.1195 EUR |
1,911,742.0802 ALPHA |
0.1201 EUR |
0.1141 EUR |
0.1236 EUR |
0.1197 EUR |
| 2024-12-04 |
0.1207 EUR |
2,730,862.6466 ALPHA |
0.1181 EUR |
0.1139 EUR |
0.1265 EUR |
0.1192 EUR |
| 2024-12-03 |
0.1125 EUR |
3,207,872.3404 ALPHA |
0.1134 EUR |
0.1050 EUR |
0.1191 EUR |
0.1185 EUR |
| 2024-12-02 |
0.1074 EUR |
1,650,504.6217 ALPHA |
0.1100 EUR |
0.1021 EUR |
0.1134 EUR |
0.1111 EUR |
| 2024-12-01 |
0.1097 EUR |
1,374,253.3666 ALPHA |
0.1087 EUR |
0.1057 EUR |
0.1128 EUR |
0.1095 EUR |
| 2024-11-30 |
0.1096 EUR |
5,262,296.4889 ALPHA |
0.0955 EUR |
0.0947 EUR |
0.1168 EUR |
0.1143 EUR |
| 2024-11-29 |
0.0951 EUR |
820,781.2254 ALPHA |
0.0938 EUR |
0.0904 EUR |
0.0964 EUR |
0.0954 EUR |
| 2024-11-28 |
0.0929 EUR |
1,120,939.0853 ALPHA |
0.0920 EUR |
0.0900 EUR |
0.0957 EUR |
0.0942 EUR |
| 2024-11-27 |
0.0932 EUR |
2,188,659.7963 ALPHA |
0.0859 EUR |
0.0853 EUR |
0.0972 EUR |
0.0925 EUR |
| 2024-11-26 |
0.0846 EUR |
672,628.8920 ALPHA |
0.0874 EUR |
0.0789 EUR |
0.0923 EUR |
0.0837 EUR |
| 2024-11-25 |
0.0896 EUR |
956,252.4863 ALPHA |
0.0927 EUR |
0.0851 EUR |
0.0931 EUR |
0.0851 EUR |
| 2024-11-24 |
0.0872 EUR |
1,138,172.8637 ALPHA |
0.0854 EUR |
0.0819 EUR |
0.0918 EUR |
0.0914 EUR |
| 2024-11-23 |
0.0817 EUR |
1,879,731.6703 ALPHA |
0.0792 EUR |
0.0785 EUR |
0.0868 EUR |
0.0857 EUR |
| 2024-11-22 |
0.0764 EUR |
763,368.1539 ALPHA |
0.0764 EUR |
0.0741 EUR |
0.0790 EUR |
0.0790 EUR |
| 2024-11-21 |
0.0749 EUR |
1,293,183.6261 ALPHA |
0.0694 EUR |
0.0672 EUR |
0.0778 EUR |
0.0767 EUR |
| 2024-11-20 |
0.0711 EUR |
658,528.4325 ALPHA |
0.0719 EUR |
0.0683 EUR |
0.0731 EUR |
0.0699 EUR |
| 2024-11-19 |
0.0733 EUR |
1,001,828.3337 ALPHA |
0.0760 EUR |
0.0712 EUR |
0.0768 EUR |
0.0725 EUR |
| 2024-11-18 |
0.0767 EUR |
1,011,715.2567 ALPHA |
0.0744 EUR |
0.0744 EUR |
0.0788 EUR |
0.0757 EUR |
| 2024-11-17 |
0.0752 EUR |
1,136,295.1736 ALPHA |
0.0756 EUR |
0.0714 EUR |
0.0782 EUR |
0.0729 EUR |
| 2024-11-16 |
0.0741 EUR |
792,581.4191 ALPHA |
0.0722 EUR |
0.0717 EUR |
0.0763 EUR |
0.0759 EUR |
| 2024-11-15 |
0.0685 EUR |
1,923,693.8468 ALPHA |
0.0688 EUR |
0.0651 EUR |
0.0739 EUR |
0.0725 EUR |
| 2024-11-14 |
0.0713 EUR |
809,877.8625 ALPHA |
0.0711 EUR |
0.0686 EUR |
0.0737 EUR |
0.0686 EUR |
| 2024-11-13 |
0.0688 EUR |
505,627.9489 ALPHA |
0.0722 EUR |
0.0647 EUR |
0.0729 EUR |
0.0729 EUR |
| 2024-11-12 |
0.0718 EUR |
4,182,578.6885 ALPHA |
0.0737 EUR |
0.0662 EUR |
0.0774 EUR |
0.0707 EUR |
| 2024-11-11 |
0.0714 EUR |
2,584,804.3588 ALPHA |
0.0713 EUR |
0.0680 EUR |
0.0738 EUR |
0.0725 EUR |
| 2024-11-10 |
0.0712 EUR |
864,441.8326 ALPHA |
0.0689 EUR |
0.0680 EUR |
0.0734 EUR |
0.0724 EUR |
| 2024-11-09 |
0.0675 EUR |
626,073.1423 ALPHA |
0.0657 EUR |
0.0655 EUR |
0.0693 EUR |
0.0679 EUR |
| 2024-11-08 |
0.0644 EUR |
589,218.2458 ALPHA |
0.0663 EUR |
0.0634 EUR |
0.0663 EUR |
0.0650 EUR |
| 2024-11-07 |
0.0659 EUR |
592,618.3497 ALPHA |
0.0675 EUR |
0.0647 EUR |
0.0683 EUR |
0.0663 EUR |
| 2024-11-06 |
0.0648 EUR |
2,571,981.5131 ALPHA |
0.0627 EUR |
0.0625 EUR |
0.0673 EUR |
0.0673 EUR |
| 2024-11-05 |
0.0593 EUR |
796,332.0108 ALPHA |
0.0584 EUR |
0.0578 EUR |
0.0614 EUR |
0.0599 EUR |
| 2024-11-04 |
0.0586 EUR |
495,805.8829 ALPHA |
0.0585 EUR |
0.0555 EUR |
0.0595 EUR |
0.0563 EUR |
| 2024-11-03 |
0.0580 EUR |
710,568.1711 ALPHA |
0.0607 EUR |
0.0562 EUR |
0.0608 EUR |
0.0588 EUR |