Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-09 |
0.2567 EUR |
272,289.4237 ALPHA |
0.2525 EUR |
0.2494 EUR |
0.2679 EUR |
0.2518 EUR |
| 2022-03-08 |
0.2572 EUR |
400,526.2149 ALPHA |
0.2580 EUR |
0.2465 EUR |
0.2629 EUR |
0.2506 EUR |
| 2022-03-07 |
0.2633 EUR |
221,869.1952 ALPHA |
0.2706 EUR |
0.2518 EUR |
0.2786 EUR |
0.2583 EUR |
| 2022-03-06 |
0.2770 EUR |
53,370.3945 ALPHA |
0.2858 EUR |
0.2711 EUR |
0.2867 EUR |
0.2732 EUR |
| 2022-03-05 |
0.2802 EUR |
74,454.2251 ALPHA |
0.2716 EUR |
0.2716 EUR |
0.2871 EUR |
0.2845 EUR |
| 2022-03-04 |
0.2870 EUR |
86,485.1979 ALPHA |
0.2931 EUR |
0.2735 EUR |
0.2964 EUR |
0.2756 EUR |
| 2022-03-03 |
0.2989 EUR |
103,538.7817 ALPHA |
0.3077 EUR |
0.2897 EUR |
0.3094 EUR |
0.2965 EUR |
| 2022-03-02 |
0.3109 EUR |
250,851.2305 ALPHA |
0.3048 EUR |
0.3010 EUR |
0.3188 EUR |
0.3077 EUR |
| 2022-03-01 |
0.3104 EUR |
298,155.8911 ALPHA |
0.3086 EUR |
0.2938 EUR |
0.3198 EUR |
0.3111 EUR |
| 2022-02-28 |
0.2875 EUR |
244,596.8754 ALPHA |
0.2720 EUR |
0.2713 EUR |
0.3032 EUR |
0.3005 EUR |
| 2022-02-27 |
0.2747 EUR |
181,403.3575 ALPHA |
0.2818 EUR |
0.2693 EUR |
0.2881 EUR |
0.2749 EUR |
| 2022-02-26 |
0.2860 EUR |
206,920.3127 ALPHA |
0.2851 EUR |
0.2795 EUR |
0.2944 EUR |
0.2808 EUR |
| 2022-02-25 |
0.2766 EUR |
357,154.0964 ALPHA |
0.2692 EUR |
0.2636 EUR |
0.2889 EUR |
0.2853 EUR |
| 2022-02-24 |
0.2512 EUR |
364,953.1160 ALPHA |
0.2725 EUR |
0.2337 EUR |
0.2764 EUR |
0.2606 EUR |
| 2022-02-23 |
0.2841 EUR |
121,848.7824 ALPHA |
0.2830 EUR |
0.2720 EUR |
0.2944 EUR |
0.2720 EUR |
| 2022-02-22 |
0.2701 EUR |
470,587.7609 ALPHA |
0.2691 EUR |
0.2567 EUR |
0.2843 EUR |
0.2800 EUR |
| 2022-02-21 |
0.2875 EUR |
267,565.8446 ALPHA |
0.2862 EUR |
0.2708 EUR |
0.3033 EUR |
0.2708 EUR |
| 2022-02-20 |
0.2924 EUR |
148,152.4686 ALPHA |
0.3144 EUR |
0.2832 EUR |
0.3144 EUR |
0.2898 EUR |
| 2022-02-19 |
0.3101 EUR |
176,503.7335 ALPHA |
0.3206 EUR |
0.3024 EUR |
0.3237 EUR |
0.3133 EUR |
| 2022-02-18 |
0.3239 EUR |
518,194.1531 ALPHA |
0.3173 EUR |
0.3140 EUR |
0.3357 EUR |
0.3149 EUR |
| 2022-02-17 |
0.3307 EUR |
360,746.7249 ALPHA |
0.3484 EUR |
0.3179 EUR |
0.3533 EUR |
0.3197 EUR |
| 2022-02-16 |
0.3495 EUR |
337,292.3129 ALPHA |
0.3626 EUR |
0.3408 EUR |
0.3641 EUR |
0.3502 EUR |
| 2022-02-15 |
0.3551 EUR |
210,616.9337 ALPHA |
0.3419 EUR |
0.3418 EUR |
0.3654 EUR |
0.3654 EUR |
| 2022-02-14 |
0.3318 EUR |
163,663.6833 ALPHA |
0.3322 EUR |
0.3184 EUR |
0.3428 EUR |
0.3379 EUR |
| 2022-02-13 |
0.3431 EUR |
301,312.4448 ALPHA |
0.3522 EUR |
0.3314 EUR |
0.3562 EUR |
0.3327 EUR |
| 2022-02-12 |
0.3534 EUR |
484,385.7686 ALPHA |
0.3549 EUR |
0.3401 EUR |
0.3648 EUR |
0.3548 EUR |
| 2022-02-11 |
0.3865 EUR |
751,979.6261 ALPHA |
0.3758 EUR |
0.3478 EUR |
0.4127 EUR |
0.3535 EUR |
| 2022-02-10 |
0.3944 EUR |
806,010.2958 ALPHA |
0.3896 EUR |
0.3740 EUR |
0.4189 EUR |
0.3796 EUR |
| 2022-02-09 |
0.3832 EUR |
289,026.5133 ALPHA |
0.3829 EUR |
0.3720 EUR |
0.4037 EUR |
0.3887 EUR |
| 2022-02-08 |
0.3836 EUR |
313,232.3503 ALPHA |
0.3925 EUR |
0.3668 EUR |
0.4175 EUR |
0.3824 EUR |