Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
0.1453 EUR |
6,496,652.6639 ALPHA |
0.1246 EUR |
0.1231 EUR |
0.1535 EUR |
0.1423 EUR |
| 2023-01-23 |
0.1262 EUR |
1,491,601.3568 ALPHA |
0.1153 EUR |
0.1147 EUR |
0.1351 EUR |
0.1252 EUR |
| 2023-01-22 |
0.1133 EUR |
369,222.4727 ALPHA |
0.1106 EUR |
0.1098 EUR |
0.1184 EUR |
0.1161 EUR |
| 2023-01-21 |
0.1125 EUR |
841,245.7565 ALPHA |
0.1089 EUR |
0.1071 EUR |
0.1170 EUR |
0.1124 EUR |
| 2023-01-20 |
0.1050 EUR |
500,252.1835 ALPHA |
0.1040 EUR |
0.1022 EUR |
0.1088 EUR |
0.1083 EUR |
| 2023-01-19 |
0.1043 EUR |
564,297.4231 ALPHA |
0.1094 EUR |
0.1021 EUR |
0.1099 EUR |
0.1029 EUR |
| 2023-01-18 |
0.1110 EUR |
1,213,169.8943 ALPHA |
0.1133 EUR |
0.1055 EUR |
0.1165 EUR |
0.1074 EUR |
| 2023-01-17 |
0.1126 EUR |
5,150,761.4075 ALPHA |
0.1057 EUR |
0.1030 EUR |
0.1185 EUR |
0.1142 EUR |
| 2023-01-16 |
0.1032 EUR |
942,901.6158 ALPHA |
0.0999 EUR |
0.0948 EUR |
0.1090 EUR |
0.1069 EUR |
| 2023-01-15 |
0.0987 EUR |
328,681.9372 ALPHA |
0.0970 EUR |
0.0919 EUR |
0.1036 EUR |
0.0994 EUR |
| 2023-01-14 |
0.0966 EUR |
1,965,419.7209 ALPHA |
0.0886 EUR |
0.0884 EUR |
0.1036 EUR |
0.0962 EUR |
| 2023-01-13 |
0.0864 EUR |
594,612.8911 ALPHA |
0.0839 EUR |
0.0837 EUR |
0.0887 EUR |
0.0877 EUR |
| 2023-01-12 |
0.0831 EUR |
796,138.5238 ALPHA |
0.0800 EUR |
0.0798 EUR |
0.0880 EUR |
0.0839 EUR |
| 2023-01-11 |
0.0777 EUR |
157,692.8094 ALPHA |
0.0781 EUR |
0.0750 EUR |
0.0785 EUR |
0.0784 EUR |
| 2023-01-10 |
0.0784 EUR |
169,286.1760 ALPHA |
0.0790 EUR |
0.0764 EUR |
0.0794 EUR |
0.0781 EUR |
| 2023-01-09 |
0.0784 EUR |
1,303,702.1751 ALPHA |
0.0737 EUR |
0.0733 EUR |
0.0816 EUR |
0.0770 EUR |
| 2023-01-08 |
0.0718 EUR |
226,695.0775 ALPHA |
0.0727 EUR |
0.0708 EUR |
0.0728 EUR |
0.0728 EUR |
| 2023-01-07 |
0.0733 EUR |
239,380.8448 ALPHA |
0.0739 EUR |
0.0712 EUR |
0.0748 EUR |
0.0715 EUR |
| 2023-01-06 |
0.0720 EUR |
691,780.5227 ALPHA |
0.0734 EUR |
0.0706 EUR |
0.0745 EUR |
0.0731 EUR |
| 2023-01-05 |
0.0744 EUR |
896,326.0562 ALPHA |
0.0755 EUR |
0.0727 EUR |
0.0765 EUR |
0.0730 EUR |
| 2023-01-04 |
0.0754 EUR |
3,413,970.8354 ALPHA |
0.0737 EUR |
0.0734 EUR |
0.0776 EUR |
0.0753 EUR |
| 2023-01-03 |
0.0789 EUR |
18,315,464.2788 ALPHA |
0.0662 EUR |
0.0650 EUR |
0.0903 EUR |
0.0744 EUR |
| 2023-01-02 |
0.0665 EUR |
4,069,951.4523 ALPHA |
0.0602 EUR |
0.0579 EUR |
0.0720 EUR |
0.0662 EUR |
| 2023-01-01 |
0.0604 EUR |
1,037,960.6828 ALPHA |
0.0617 EUR |
0.0592 EUR |
0.0617 EUR |
0.0601 EUR |
| 2022-12-31 |
0.0640 EUR |
604,271.7635 ALPHA |
0.0660 EUR |
0.0621 EUR |
0.0661 EUR |
0.0624 EUR |
| 2022-12-30 |
0.0665 EUR |
419,760.6068 ALPHA |
0.0696 EUR |
0.0657 EUR |
0.0696 EUR |
0.0662 EUR |
| 2022-12-29 |
0.0708 EUR |
67,002.2276 ALPHA |
0.0713 EUR |
0.0688 EUR |
0.0721 EUR |
0.0699 EUR |
| 2022-12-28 |
0.0717 EUR |
241,987.3954 ALPHA |
0.0738 EUR |
0.0712 EUR |
0.0738 EUR |
0.0714 EUR |
| 2022-12-27 |
0.0744 EUR |
85,835.2493 ALPHA |
0.0754 EUR |
0.0726 EUR |
0.0754 EUR |
0.0733 EUR |
| 2022-12-26 |
0.0750 EUR |
41,945.6818 ALPHA |
0.0750 EUR |
0.0743 EUR |
0.0754 EUR |
0.0746 EUR |
| 2022-12-25 |
0.0748 EUR |
141,161.7984 ALPHA |
0.0755 EUR |
0.0743 EUR |
0.0755 EUR |
0.0751 EUR |
| 2022-12-24 |
0.0753 EUR |
69,839.5086 ALPHA |
0.0754 EUR |
0.0751 EUR |
0.0758 EUR |
0.0754 EUR |
| 2022-12-23 |
0.0753 EUR |
84,843.4576 ALPHA |
0.0751 EUR |
0.0750 EUR |
0.0756 EUR |
0.0753 EUR |
| 2022-12-22 |
0.0740 EUR |
79,553.6705 ALPHA |
0.0732 EUR |
0.0731 EUR |
0.0746 EUR |
0.0746 EUR |
| 2022-12-21 |
0.0738 EUR |
96,924.1651 ALPHA |
0.0750 EUR |
0.0722 EUR |
0.0750 EUR |
0.0726 EUR |
| 2022-12-20 |
0.0751 EUR |
79,897.0914 ALPHA |
0.0730 EUR |
0.0730 EUR |
0.0760 EUR |
0.0755 EUR |
| 2022-12-19 |
0.0766 EUR |
42,954.9446 ALPHA |
0.0770 EUR |
0.0726 EUR |
0.0778 EUR |
0.0730 EUR |
| 2022-12-18 |
0.0772 EUR |
179,399.7577 ALPHA |
0.0779 EUR |
0.0762 EUR |
0.0783 EUR |
0.0772 EUR |
| 2022-12-17 |
0.0758 EUR |
231,897.2995 ALPHA |
0.0759 EUR |
0.0737 EUR |
0.0776 EUR |
0.0771 EUR |
| 2022-12-16 |
0.0801 EUR |
161,103.2142 ALPHA |
0.0879 EUR |
0.0749 EUR |
0.0879 EUR |
0.0756 EUR |
| 2022-12-15 |
0.0868 EUR |
242,298.1792 ALPHA |
0.0867 EUR |
0.0844 EUR |
0.0894 EUR |
0.0877 EUR |
| 2022-12-14 |
0.0887 EUR |
823,083.1401 ALPHA |
0.0893 EUR |
0.0862 EUR |
0.0907 EUR |
0.0867 EUR |
| 2022-12-13 |
0.0887 EUR |
837,685.9369 ALPHA |
0.0896 EUR |
0.0862 EUR |
0.0934 EUR |
0.0891 EUR |
| 2022-12-12 |
0.0896 EUR |
2,279,529.2481 ALPHA |
0.0865 EUR |
0.0827 EUR |
0.0938 EUR |
0.0902 EUR |
| 2022-12-11 |
0.0891 EUR |
1,099,610.4830 ALPHA |
0.0870 EUR |
0.0866 EUR |
0.0917 EUR |
0.0874 EUR |
| 2022-12-10 |
0.0876 EUR |
898,340.6491 ALPHA |
0.0847 EUR |
0.0845 EUR |
0.0917 EUR |
0.0867 EUR |
| 2022-12-09 |
0.0848 EUR |
723,718.7646 ALPHA |
0.0841 EUR |
0.0832 EUR |
0.0858 EUR |
0.0849 EUR |
| 2022-12-08 |
0.0826 EUR |
79,352.4380 ALPHA |
0.0823 EUR |
0.0819 EUR |
0.0839 EUR |
0.0839 EUR |
| 2022-12-07 |
0.0836 EUR |
116,516.8551 ALPHA |
0.0866 EUR |
0.0817 EUR |
0.0866 EUR |
0.0817 EUR |
| 2022-12-06 |
0.0861 EUR |
232,915.3092 ALPHA |
0.0858 EUR |
0.0854 EUR |
0.0866 EUR |
0.0859 EUR |