Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0651 EUR |
41,342.7852 ALPHA |
0.0660 EUR |
0.0649 EUR |
0.0660 EUR |
0.0657 EUR |
| 2025-01-21 |
0.0639 EUR |
482,033.1678 ALPHA |
0.0623 EUR |
0.0600 EUR |
0.0663 EUR |
0.0655 EUR |
| 2025-01-20 |
0.0652 EUR |
848,806.8073 ALPHA |
0.0650 EUR |
0.0616 EUR |
0.0705 EUR |
0.0634 EUR |
| 2025-01-19 |
0.0696 EUR |
1,144,338.4194 ALPHA |
0.0731 EUR |
0.0651 EUR |
0.0736 EUR |
0.0661 EUR |
| 2025-01-18 |
0.0731 EUR |
200,163.9482 ALPHA |
0.0779 EUR |
0.0712 EUR |
0.0779 EUR |
0.0722 EUR |
| 2025-01-17 |
0.0769 EUR |
313,023.5981 ALPHA |
0.0747 EUR |
0.0747 EUR |
0.0788 EUR |
0.0788 EUR |
| 2025-01-16 |
0.0749 EUR |
580,080.2295 ALPHA |
0.0763 EUR |
0.0729 EUR |
0.0763 EUR |
0.0756 EUR |
| 2025-01-15 |
0.0735 EUR |
503,214.2824 ALPHA |
0.0720 EUR |
0.0696 EUR |
0.0767 EUR |
0.0766 EUR |
| 2025-01-14 |
0.0682 EUR |
43,945.8328 ALPHA |
0.0692 EUR |
0.0686 EUR |
0.0711 EUR |
0.0709 EUR |
| 2025-01-13 |
0.0665 EUR |
426,145.4071 ALPHA |
0.0716 EUR |
0.0639 EUR |
0.0731 EUR |
0.0688 EUR |
| 2025-01-12 |
0.0726 EUR |
39,117.1364 ALPHA |
0.0719 EUR |
0.0711 EUR |
0.0731 EUR |
0.0716 EUR |
| 2025-01-11 |
0.0721 EUR |
144,348.9746 ALPHA |
0.0723 EUR |
0.0712 EUR |
0.0739 EUR |
0.0722 EUR |
| 2025-01-10 |
0.0732 EUR |
427,145.6427 ALPHA |
0.0715 EUR |
0.0713 EUR |
0.0743 EUR |
0.0728 EUR |
| 2025-01-09 |
0.0718 EUR |
131,153.7734 ALPHA |
0.0739 EUR |
0.0692 EUR |
0.0743 EUR |
0.0697 EUR |
| 2025-01-08 |
0.0731 EUR |
451,527.2501 ALPHA |
0.0765 EUR |
0.0698 EUR |
0.0765 EUR |
0.0737 EUR |
| 2025-01-07 |
0.0802 EUR |
1,117,296.1740 ALPHA |
0.0870 EUR |
0.0764 EUR |
0.0875 EUR |
0.0765 EUR |
| 2025-01-06 |
0.0865 EUR |
409,595.8477 ALPHA |
0.0859 EUR |
0.0850 EUR |
0.0895 EUR |
0.0876 EUR |
| 2025-01-05 |
0.0861 EUR |
95,623.8811 ALPHA |
0.0858 EUR |
0.0847 EUR |
0.0872 EUR |
0.0872 EUR |
| 2025-01-04 |
0.0864 EUR |
615,575.3633 ALPHA |
0.0870 EUR |
0.0850 EUR |
0.0877 EUR |
0.0864 EUR |
| 2025-01-03 |
0.0842 EUR |
622,889.4829 ALPHA |
0.0829 EUR |
0.0802 EUR |
0.0867 EUR |
0.0865 EUR |
| 2025-01-02 |
0.0823 EUR |
662,887.3524 ALPHA |
0.0806 EUR |
0.0801 EUR |
0.0845 EUR |
0.0821 EUR |
| 2025-01-01 |
0.0783 EUR |
60,505.7636 ALPHA |
0.0781 EUR |
0.0761 EUR |
0.0807 EUR |
0.0804 EUR |
| 2024-12-31 |
0.0791 EUR |
381,277.8434 ALPHA |
0.0792 EUR |
0.0771 EUR |
0.0807 EUR |
0.0789 EUR |
| 2024-12-30 |
0.0787 EUR |
267,339.5109 ALPHA |
0.0820 EUR |
0.0764 EUR |
0.0832 EUR |
0.0817 EUR |
| 2024-12-29 |
0.0821 EUR |
287,815.7061 ALPHA |
0.0854 EUR |
0.0798 EUR |
0.0858 EUR |
0.0802 EUR |
| 2024-12-28 |
0.0837 EUR |
711,108.6379 ALPHA |
0.0780 EUR |
0.0780 EUR |
0.0874 EUR |
0.0852 EUR |
| 2024-12-27 |
0.0790 EUR |
244,579.7513 ALPHA |
0.0772 EUR |
0.0766 EUR |
0.0811 EUR |
0.0793 EUR |
| 2024-12-26 |
0.0783 EUR |
284,984.7614 ALPHA |
0.0843 EUR |
0.0752 EUR |
0.0843 EUR |
0.0752 EUR |
| 2024-12-25 |
0.0845 EUR |
85,238.6822 ALPHA |
0.0850 EUR |
0.0823 EUR |
0.0860 EUR |
0.0838 EUR |
| 2024-12-24 |
0.0826 EUR |
180,737.7664 ALPHA |
0.0814 EUR |
0.0789 EUR |
0.0872 EUR |
0.0856 EUR |
| 2024-12-23 |
0.0772 EUR |
228,379.1343 ALPHA |
0.0758 EUR |
0.0744 EUR |
0.0793 EUR |
0.0773 EUR |
| 2024-12-22 |
0.0772 EUR |
329,013.0991 ALPHA |
0.0775 EUR |
0.0736 EUR |
0.0789 EUR |
0.0770 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 |