Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.0618 EUR |
437,846.8110 ALPHA |
0.0641 EUR |
0.0610 EUR |
0.0644 EUR |
0.0612 EUR |
| 2024-11-01 |
0.0629 EUR |
1,236,945.1511 ALPHA |
0.0628 EUR |
0.0610 EUR |
0.0648 EUR |
0.0627 EUR |
| 2024-10-31 |
0.0636 EUR |
1,061,309.7316 ALPHA |
0.0659 EUR |
0.0617 EUR |
0.0660 EUR |
0.0624 EUR |
| 2024-10-30 |
0.0669 EUR |
517,297.7860 ALPHA |
0.0692 EUR |
0.0648 EUR |
0.0708 EUR |
0.0665 EUR |
| 2024-10-29 |
0.0678 EUR |
1,809,707.0346 ALPHA |
0.0656 EUR |
0.0653 EUR |
0.0709 EUR |
0.0692 EUR |
| 2024-10-28 |
0.0689 EUR |
1,381,120.6424 ALPHA |
0.0704 EUR |
0.0634 EUR |
0.0709 EUR |
0.0665 EUR |
| 2024-10-27 |
0.0694 EUR |
1,301,874.8347 ALPHA |
0.0680 EUR |
0.0665 EUR |
0.0741 EUR |
0.0720 EUR |
| 2024-10-26 |
0.0673 EUR |
1,710,054.5856 ALPHA |
0.0661 EUR |
0.0657 EUR |
0.0702 EUR |
0.0678 EUR |
| 2024-10-25 |
0.0716 EUR |
3,978,253.4922 ALPHA |
0.0760 EUR |
0.0700 EUR |
0.0760 EUR |
0.0713 EUR |
| 2024-10-24 |
0.0755 EUR |
5,701,175.2399 ALPHA |
0.0780 EUR |
0.0724 EUR |
0.0800 EUR |
0.0758 EUR |
| 2024-10-23 |
0.0798 EUR |
18,947,732.9493 ALPHA |
0.0869 EUR |
0.0753 EUR |
0.0899 EUR |
0.0772 EUR |
| 2024-10-22 |
0.0997 EUR |
75,259,293.9575 ALPHA |
0.0734 EUR |
0.0717 EUR |
0.1307 EUR |
0.0892 EUR |
| 2024-10-21 |
0.0765 EUR |
27,810,095.4023 ALPHA |
0.0599 EUR |
0.0599 EUR |
0.0874 EUR |
0.0758 EUR |
| 2024-10-20 |
0.0566 EUR |
92,112.6122 ALPHA |
0.0545 EUR |
0.0545 EUR |
0.0588 EUR |
0.0588 EUR |
| 2024-10-19 |
0.0550 EUR |
374,492.4849 ALPHA |
0.0535 EUR |
0.0535 EUR |
0.0565 EUR |
0.0554 EUR |
| 2024-10-18 |
0.0523 EUR |
137,371.8257 ALPHA |
0.0520 EUR |
0.0518 EUR |
0.0533 EUR |
0.0533 EUR |
| 2024-10-17 |
0.0520 EUR |
84,225.8366 ALPHA |
0.0536 EUR |
0.0510 EUR |
0.0536 EUR |
0.0513 EUR |
| 2024-10-16 |
0.0534 EUR |
43,552.7858 ALPHA |
0.0537 EUR |
0.0523 EUR |
0.0546 EUR |
0.0534 EUR |
| 2024-10-15 |
0.0546 EUR |
83,510.4933 ALPHA |
0.0564 EUR |
0.0527 EUR |
0.0564 EUR |
0.0540 EUR |