Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
0.3322 EUR |
926,234.6172 ALPHA |
0.3125 EUR |
0.3125 EUR |
0.3485 EUR |
0.3359 EUR |
| 2022-03-28 |
0.3404 EUR |
1,021,161.9621 ALPHA |
0.3477 EUR |
0.3205 EUR |
0.3591 EUR |
0.3225 EUR |
| 2022-03-27 |
0.3287 EUR |
1,825,153.9922 ALPHA |
0.3004 EUR |
0.3004 EUR |
0.3572 EUR |
0.3409 EUR |
| 2022-03-26 |
0.2967 EUR |
853,428.7020 ALPHA |
0.2872 EUR |
0.2778 EUR |
0.3097 EUR |
0.3003 EUR |
| 2022-03-25 |
0.2859 EUR |
1,375,219.6421 ALPHA |
0.2750 EUR |
0.2714 EUR |
0.2955 EUR |
0.2778 EUR |
| 2022-03-24 |
0.2724 EUR |
976,464.1088 ALPHA |
0.2646 EUR |
0.2585 EUR |
0.2834 EUR |
0.2776 EUR |
| 2022-03-23 |
0.2604 EUR |
719,122.3543 ALPHA |
0.2584 EUR |
0.2522 EUR |
0.2680 EUR |
0.2638 EUR |
| 2022-03-22 |
0.2617 EUR |
457,603.8737 ALPHA |
0.2573 EUR |
0.2562 EUR |
0.2654 EUR |
0.2594 EUR |
| 2022-03-21 |
0.2606 EUR |
252,479.3624 ALPHA |
0.2565 EUR |
0.2511 EUR |
0.2667 EUR |
0.2570 EUR |
| 2022-03-20 |
0.2591 EUR |
392,230.6689 ALPHA |
0.2661 EUR |
0.2512 EUR |
0.2693 EUR |
0.2586 EUR |
| 2022-03-19 |
0.2687 EUR |
528,265.1892 ALPHA |
0.2630 EUR |
0.2627 EUR |
0.2804 EUR |
0.2680 EUR |
| 2022-03-18 |
0.2565 EUR |
670,588.8120 ALPHA |
0.2477 EUR |
0.2477 EUR |
0.2647 EUR |
0.2625 EUR |
| 2022-03-17 |
0.2518 EUR |
210,107.2963 ALPHA |
0.2508 EUR |
0.2462 EUR |
0.2567 EUR |
0.2470 EUR |
| 2022-03-16 |
0.2484 EUR |
350,784.1021 ALPHA |
0.2433 EUR |
0.2421 EUR |
0.2555 EUR |
0.2521 EUR |
| 2022-03-15 |
0.2404 EUR |
347,946.6981 ALPHA |
0.2372 EUR |
0.2309 EUR |
0.2460 EUR |
0.2435 EUR |
| 2022-03-14 |
0.2345 EUR |
532,750.0552 ALPHA |
0.2349 EUR |
0.2318 EUR |
0.2421 EUR |
0.2407 EUR |
| 2022-03-13 |
0.2610 EUR |
1,142,910.6014 ALPHA |
0.2441 EUR |
0.2363 EUR |
0.2992 EUR |
0.2363 EUR |
| 2022-03-12 |
0.2471 EUR |
64,226.0027 ALPHA |
0.2443 EUR |
0.2436 EUR |
0.2515 EUR |
0.2462 EUR |
| 2022-03-11 |
0.2460 EUR |
56,820.2595 ALPHA |
0.2449 EUR |
0.2400 EUR |
0.2532 EUR |
0.2454 EUR |
| 2022-03-10 |
0.2450 EUR |
195,949.2633 ALPHA |
0.2524 EUR |
0.2390 EUR |
0.2535 EUR |
0.2501 EUR |