Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-07 |
0.0534 EUR |
74,588.1527 ALPHA |
0.0535 EUR |
0.0524 EUR |
0.0544 EUR |
0.0540 EUR |
| 2024-10-06 |
0.0518 EUR |
264,776.0109 ALPHA |
0.0514 EUR |
0.0514 EUR |
0.0530 EUR |
0.0529 EUR |
| 2024-10-05 |
0.0513 EUR |
33,936.5902 ALPHA |
0.0516 EUR |
0.0502 EUR |
0.0519 EUR |
0.0508 EUR |
| 2024-10-04 |
0.0506 EUR |
144,862.5795 ALPHA |
0.0492 EUR |
0.0492 EUR |
0.0516 EUR |
0.0516 EUR |
| 2024-10-03 |
0.0474 EUR |
76,996.4949 ALPHA |
0.0482 EUR |
0.0470 EUR |
0.0493 EUR |
0.0492 EUR |
| 2024-10-02 |
0.0501 EUR |
80,364.0213 ALPHA |
0.0516 EUR |
0.0475 EUR |
0.0525 EUR |
0.0483 EUR |
| 2024-10-01 |
0.0532 EUR |
207,061.9848 ALPHA |
0.0563 EUR |
0.0495 EUR |
0.0591 EUR |
0.0510 EUR |
| 2024-09-30 |
0.0584 EUR |
81,478.4579 ALPHA |
0.0598 EUR |
0.0569 EUR |
0.0607 EUR |
0.0575 EUR |
| 2024-09-29 |
0.0607 EUR |
117,677.0272 ALPHA |
0.0594 EUR |
0.0590 EUR |
0.0623 EUR |
0.0617 EUR |
| 2024-09-28 |
0.0610 EUR |
122,277.7273 ALPHA |
0.0613 EUR |
0.0586 EUR |
0.0624 EUR |
0.0598 EUR |
| 2024-09-27 |
0.0605 EUR |
131,252.1313 ALPHA |
0.0594 EUR |
0.0594 EUR |
0.0612 EUR |
0.0606 EUR |
| 2024-09-26 |
0.0586 EUR |
243,033.3039 ALPHA |
0.0562 EUR |
0.0560 EUR |
0.0594 EUR |
0.0587 EUR |
| 2024-09-25 |
0.0573 EUR |
129,456.2099 ALPHA |
0.0576 EUR |
0.0566 EUR |
0.0580 EUR |
0.0579 EUR |
| 2024-09-24 |
0.0569 EUR |
106,448.5888 ALPHA |
0.0555 EUR |
0.0555 EUR |
0.0575 EUR |
0.0574 EUR |
| 2024-09-23 |
0.0557 EUR |
80,427.5392 ALPHA |
0.0537 EUR |
0.0537 EUR |
0.0568 EUR |
0.0568 EUR |
| 2024-09-22 |
0.0543 EUR |
105,758.4374 ALPHA |
0.0545 EUR |
0.0539 EUR |
0.0551 EUR |
0.0541 EUR |
| 2024-09-21 |
0.0558 EUR |
101,920.2266 ALPHA |
0.0554 EUR |
0.0548 EUR |
0.0562 EUR |
0.0553 EUR |
| 2024-09-20 |
0.0548 EUR |
821,940.5012 ALPHA |
0.0537 EUR |
0.0536 EUR |
0.0561 EUR |
0.0551 EUR |
| 2024-09-19 |
0.0547 EUR |
135,269.5002 ALPHA |
0.0545 EUR |
0.0539 EUR |
0.0554 EUR |
0.0545 EUR |
| 2024-09-18 |
0.0506 EUR |
877,853.7451 ALPHA |
0.0499 EUR |
0.0496 EUR |
0.0522 EUR |
0.0520 EUR |
| 2024-09-17 |
0.0493 EUR |
89,871.8613 ALPHA |
0.0489 EUR |
0.0483 EUR |
0.0501 EUR |
0.0501 EUR |
| 2024-09-16 |
0.0484 EUR |
173,121.2655 ALPHA |
0.0506 EUR |
0.0475 EUR |
0.0506 EUR |
0.0477 EUR |
| 2024-09-15 |
0.0528 EUR |
27,720.0270 ALPHA |
0.0533 EUR |
0.0514 EUR |
0.0534 EUR |
0.0514 EUR |
| 2024-09-14 |
0.0532 EUR |
9,508.2992 ALPHA |
0.0531 EUR |
0.0525 EUR |
0.0537 EUR |
0.0535 EUR |
| 2024-09-13 |
0.0525 EUR |
146,375.3520 ALPHA |
0.0521 EUR |
0.0511 EUR |
0.0534 EUR |
0.0534 EUR |
| 2024-09-12 |
0.0516 EUR |
323,456.9962 ALPHA |
0.0513 EUR |
0.0507 EUR |
0.0521 EUR |
0.0518 EUR |
| 2024-09-11 |
0.0519 EUR |
200,076.0806 ALPHA |
0.0531 EUR |
0.0500 EUR |
0.0534 EUR |
0.0506 EUR |
| 2024-09-10 |
0.0517 EUR |
175,317.0339 ALPHA |
0.0505 EUR |
0.0505 EUR |
0.0539 EUR |
0.0538 EUR |
| 2024-09-09 |
0.0497 EUR |
142,676.7647 ALPHA |
0.0487 EUR |
0.0483 EUR |
0.0509 EUR |
0.0506 EUR |
| 2024-09-08 |
0.0473 EUR |
106,771.4610 ALPHA |
0.0463 EUR |
0.0463 EUR |
0.0486 EUR |
0.0483 EUR |
| 2024-09-07 |
0.0459 EUR |
100,290.7217 ALPHA |
0.0459 EUR |
0.0454 EUR |
0.0473 EUR |
0.0465 EUR |
| 2024-09-06 |
0.0474 EUR |
290,352.0295 ALPHA |
0.0473 EUR |
0.0447 EUR |
0.0488 EUR |
0.0454 EUR |
| 2024-09-05 |
0.0482 EUR |
179,745.0003 ALPHA |
0.0492 EUR |
0.0469 EUR |
0.0492 EUR |
0.0471 EUR |
| 2024-09-04 |
0.0486 EUR |
212,158.5381 ALPHA |
0.0470 EUR |
0.0470 EUR |
0.0502 EUR |
0.0493 EUR |
| 2024-09-03 |
0.0515 EUR |
70,771.9747 ALPHA |
0.0509 EUR |
0.0496 EUR |
0.0521 EUR |
0.0498 EUR |
| 2024-09-02 |
0.0496 EUR |
262,656.7027 ALPHA |
0.0493 EUR |
0.0477 EUR |
0.0503 EUR |
0.0500 EUR |
| 2024-09-01 |
0.0494 EUR |
39,486.2062 ALPHA |
0.0504 EUR |
0.0485 EUR |
0.0504 EUR |
0.0486 EUR |
| 2024-08-31 |
0.0508 EUR |
9,462.6106 ALPHA |
0.0519 EUR |
0.0501 EUR |
0.0519 EUR |
0.0505 EUR |
| 2024-08-30 |
0.0514 EUR |
142,308.8481 ALPHA |
0.0514 EUR |
0.0495 EUR |
0.0521 EUR |
0.0513 EUR |
| 2024-08-29 |
0.0518 EUR |
159,010.2863 ALPHA |
0.0504 EUR |
0.0503 EUR |
0.0539 EUR |
0.0508 EUR |
| 2024-08-28 |
0.0514 EUR |
7,677.6670 ALPHA |
0.0513 EUR |
0.0506 EUR |
0.0535 EUR |
0.0514 EUR |
| 2024-08-27 |
0.0538 EUR |
82,902.0529 ALPHA |
0.0553 EUR |
0.0508 EUR |
0.0562 EUR |
0.0508 EUR |
| 2024-08-26 |
0.0571 EUR |
257,746.7201 ALPHA |
0.0572 EUR |
0.0548 EUR |
0.0579 EUR |
0.0551 EUR |
| 2024-08-25 |
0.0578 EUR |
174,075.2819 ALPHA |
0.0588 EUR |
0.0563 EUR |
0.0590 EUR |
0.0582 EUR |
| 2024-08-24 |
0.0594 EUR |
244,665.5910 ALPHA |
0.0590 EUR |
0.0575 EUR |
0.0606 EUR |
0.0587 EUR |
| 2024-08-23 |
0.0579 EUR |
455,899.4331 ALPHA |
0.0553 EUR |
0.0550 EUR |
0.0598 EUR |
0.0595 EUR |
| 2024-08-22 |
0.0556 EUR |
165,389.6582 ALPHA |
0.0554 EUR |
0.0545 EUR |
0.0561 EUR |
0.0556 EUR |
| 2024-08-21 |
0.0537 EUR |
77,983.0604 ALPHA |
0.0534 EUR |
0.0530 EUR |
0.0555 EUR |
0.0555 EUR |
| 2024-08-20 |
0.0531 EUR |
516,710.1616 ALPHA |
0.0537 EUR |
0.0511 EUR |
0.0539 EUR |
0.0529 EUR |
| 2024-08-19 |
0.0523 EUR |
144,791.2440 ALPHA |
0.0512 EUR |
0.0508 EUR |
0.0537 EUR |
0.0535 EUR |