Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.1428 EUR |
475,604.2469 ALPHA |
0.1540 EUR |
0.1360 EUR |
0.1611 EUR |
0.1377 EUR |
| 2022-05-17 |
0.1516 EUR |
153,645.9245 ALPHA |
0.1453 EUR |
0.1426 EUR |
0.1580 EUR |
0.1510 EUR |
| 2022-05-16 |
0.1458 EUR |
327,303.2909 ALPHA |
0.1586 EUR |
0.1378 EUR |
0.1593 EUR |
0.1472 EUR |
| 2022-05-15 |
0.1436 EUR |
873,026.3046 ALPHA |
0.1549 EUR |
0.1323 EUR |
0.1593 EUR |
0.1551 EUR |
| 2022-05-14 |
0.1480 EUR |
283,835.3591 ALPHA |
0.1505 EUR |
0.1379 EUR |
0.1600 EUR |
0.1535 EUR |
| 2022-05-13 |
0.1649 EUR |
512,219.9421 ALPHA |
0.1495 EUR |
0.1480 EUR |
0.1752 EUR |
0.1507 EUR |
| 2022-05-12 |
0.1479 EUR |
426,337.0742 ALPHA |
0.1688 EUR |
0.1210 EUR |
0.1713 EUR |
0.1459 EUR |
| 2022-05-11 |
0.1847 EUR |
1,098,206.2264 ALPHA |
0.2136 EUR |
0.1518 EUR |
0.2160 EUR |
0.1695 EUR |
| 2022-05-10 |
0.2309 EUR |
2,313,036.6845 ALPHA |
0.1934 EUR |
0.1873 EUR |
0.2981 EUR |
0.2036 EUR |
| 2022-05-09 |
0.2162 EUR |
384,467.6313 ALPHA |
0.2419 EUR |
0.1993 EUR |
0.2464 EUR |
0.2063 EUR |
| 2022-05-08 |
0.2409 EUR |
211,367.5950 ALPHA |
0.2372 EUR |
0.2330 EUR |
0.2496 EUR |
0.2399 EUR |
| 2022-05-07 |
0.2481 EUR |
85,046.2856 ALPHA |
0.2556 EUR |
0.2359 EUR |
0.2556 EUR |
0.2398 EUR |
| 2022-05-06 |
0.2510 EUR |
115,871.7548 ALPHA |
0.2599 EUR |
0.2460 EUR |
0.2601 EUR |
0.2571 EUR |
| 2022-05-05 |
0.2716 EUR |
515,592.1287 ALPHA |
0.2915 EUR |
0.2531 EUR |
0.2945 EUR |
0.2567 EUR |
| 2022-05-04 |
0.2800 EUR |
540,234.6383 ALPHA |
0.2595 EUR |
0.2586 EUR |
0.2906 EUR |
0.2897 EUR |
| 2022-05-03 |
0.2641 EUR |
87,253.4728 ALPHA |
0.2644 EUR |
0.2529 EUR |
0.2722 EUR |
0.2588 EUR |
| 2022-05-02 |
0.2665 EUR |
119,569.5328 ALPHA |
0.2722 EUR |
0.2553 EUR |
0.2756 EUR |
0.2666 EUR |
| 2022-05-01 |
0.2625 EUR |
189,888.5522 ALPHA |
0.2523 EUR |
0.2486 EUR |
0.2747 EUR |
0.2747 EUR |
| 2022-04-30 |
0.2753 EUR |
499,595.5752 ALPHA |
0.2857 EUR |
0.2617 EUR |
0.2946 EUR |
0.2617 EUR |
| 2022-04-29 |
0.2921 EUR |
227,386.5861 ALPHA |
0.3115 EUR |
0.2779 EUR |
0.3131 EUR |
0.2822 EUR |
| 2022-04-28 |
0.3119 EUR |
130,491.8108 ALPHA |
0.3110 EUR |
0.3042 EUR |
0.3210 EUR |
0.3087 EUR |
| 2022-04-27 |
0.3091 EUR |
138,927.8603 ALPHA |
0.3046 EUR |
0.3044 EUR |
0.3174 EUR |
0.3104 EUR |
| 2022-04-26 |
0.3181 EUR |
322,646.6616 ALPHA |
0.3281 EUR |
0.3035 EUR |
0.3404 EUR |
0.3086 EUR |
| 2022-04-25 |
0.3179 EUR |
384,072.3111 ALPHA |
0.3250 EUR |
0.3058 EUR |
0.3296 EUR |
0.3270 EUR |
| 2022-04-24 |
0.3305 EUR |
132,912.3900 ALPHA |
0.3421 EUR |
0.3250 EUR |
0.3451 EUR |
0.3277 EUR |
| 2022-04-23 |
0.3445 EUR |
118,194.3188 ALPHA |
0.3481 EUR |
0.3362 EUR |
0.3481 EUR |
0.3455 EUR |
| 2022-04-22 |
0.3598 EUR |
527,704.9712 ALPHA |
0.3650 EUR |
0.3418 EUR |
0.3806 EUR |
0.3454 EUR |
| 2022-04-21 |
0.3771 EUR |
1,832,445.0719 ALPHA |
0.3601 EUR |
0.3527 EUR |
0.3915 EUR |
0.3597 EUR |
| 2022-04-20 |
0.3613 EUR |
1,365,165.2556 ALPHA |
0.3381 EUR |
0.3381 EUR |
0.3803 EUR |
0.3583 EUR |
| 2022-04-19 |
0.3388 EUR |
183,774.6353 ALPHA |
0.3379 EUR |
0.3290 EUR |
0.3450 EUR |
0.3450 EUR |
| 2022-04-18 |
0.3222 EUR |
318,366.3923 ALPHA |
0.3269 EUR |
0.3111 EUR |
0.3346 EUR |
0.3334 EUR |
| 2022-04-17 |
0.3441 EUR |
257,172.0707 ALPHA |
0.3471 EUR |
0.3383 EUR |
0.3491 EUR |
0.3383 EUR |
| 2022-04-16 |
0.3457 EUR |
353,808.3516 ALPHA |
0.3459 EUR |
0.3407 EUR |
0.3546 EUR |
0.3472 EUR |
| 2022-04-15 |
0.3466 EUR |
409,681.9905 ALPHA |
0.3538 EUR |
0.3393 EUR |
0.3594 EUR |
0.3462 EUR |
| 2022-04-14 |
0.3618 EUR |
629,078.0919 ALPHA |
0.3678 EUR |
0.3419 EUR |
0.3787 EUR |
0.3525 EUR |
| 2022-04-13 |
0.3503 EUR |
632,186.3542 ALPHA |
0.3372 EUR |
0.3305 EUR |
0.3740 EUR |
0.3680 EUR |
| 2022-04-12 |
0.3420 EUR |
743,236.0286 ALPHA |
0.3183 EUR |
0.3179 EUR |
0.3581 EUR |
0.3380 EUR |
| 2022-04-11 |
0.3336 EUR |
437,943.0770 ALPHA |
0.3590 EUR |
0.3147 EUR |
0.3612 EUR |
0.3181 EUR |
| 2022-04-10 |
0.3720 EUR |
259,281.0105 ALPHA |
0.3803 EUR |
0.3601 EUR |
0.3875 EUR |
0.3606 EUR |
| 2022-04-09 |
0.3772 EUR |
243,596.9754 ALPHA |
0.3681 EUR |
0.3650 EUR |
0.3884 EUR |
0.3829 EUR |
| 2022-04-08 |
0.3898 EUR |
493,164.2106 ALPHA |
0.3976 EUR |
0.3597 EUR |
0.4091 EUR |
0.3602 EUR |
| 2022-04-07 |
0.3939 EUR |
297,768.4122 ALPHA |
0.3879 EUR |
0.3777 EUR |
0.4087 EUR |
0.3969 EUR |
| 2022-04-06 |
0.4230 EUR |
900,049.9472 ALPHA |
0.4525 EUR |
0.3914 EUR |
0.4534 EUR |
0.3978 EUR |
| 2022-04-05 |
0.4952 EUR |
711,906.6895 ALPHA |
0.5284 EUR |
0.4584 EUR |
0.5284 EUR |
0.4654 EUR |
| 2022-04-04 |
0.4956 EUR |
1,543,645.6475 ALPHA |
0.4896 EUR |
0.4610 EUR |
0.5380 EUR |
0.5314 EUR |
| 2022-04-03 |
0.5131 EUR |
1,876,653.4292 ALPHA |
0.5112 EUR |
0.4833 EUR |
0.5535 EUR |
0.4907 EUR |
| 2022-04-02 |
0.5716 EUR |
6,835,192.7394 ALPHA |
0.5165 EUR |
0.5017 EUR |
0.6307 EUR |
0.5173 EUR |
| 2022-04-01 |
0.5224 EUR |
16,267,109.5605 ALPHA |
0.3794 EUR |
0.3493 EUR |
0.5802 EUR |
0.5217 EUR |
| 2022-03-31 |
0.3792 EUR |
1,419,434.7964 ALPHA |
0.3709 EUR |
0.3440 EUR |
0.4009 EUR |
0.3747 EUR |
| 2022-03-30 |
0.3645 EUR |
1,746,542.7634 ALPHA |
0.3342 EUR |
0.3253 EUR |
0.3853 EUR |
0.3681 EUR |