Identifier on Bitvavo: ALPHA-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2022-02-07 |
0.3925 EUR |
210,209.1038 ALPHA |
0.3859 EUR |
0.3784 EUR |
0.3995 EUR |
0.3951 EUR |
2022-02-06 |
0.3749 EUR |
79,821.7180 ALPHA |
0.3726 EUR |
0.3635 EUR |
0.3870 EUR |
0.3870 EUR |
2022-02-05 |
0.3762 EUR |
116,038.7607 ALPHA |
0.3758 EUR |
0.3642 EUR |
0.3917 EUR |
0.3722 EUR |
2022-02-04 |
0.3576 EUR |
237,941.3206 ALPHA |
0.3344 EUR |
0.3308 EUR |
0.3739 EUR |
0.3739 EUR |
2022-02-03 |
0.3274 EUR |
59,895.3979 ALPHA |
0.3297 EUR |
0.3194 EUR |
0.3343 EUR |
0.3305 EUR |
2022-02-02 |
0.3367 EUR |
224,628.5582 ALPHA |
0.3423 EUR |
0.3232 EUR |
0.3471 EUR |
0.3276 EUR |
2022-02-01 |
0.3484 EUR |
272,334.9383 ALPHA |
0.3419 EUR |
0.3386 EUR |
0.3564 EUR |
0.3397 EUR |
2022-01-31 |
0.3324 EUR |
221,157.2440 ALPHA |
0.3375 EUR |
0.3223 EUR |
0.3430 EUR |
0.3399 EUR |
2022-01-30 |
0.3466 EUR |
85,380.6659 ALPHA |
0.3514 EUR |
0.3358 EUR |
0.3594 EUR |
0.3377 EUR |
2022-01-29 |
0.3465 EUR |
118,575.4467 ALPHA |
0.3391 EUR |
0.3373 EUR |
0.3562 EUR |
0.3501 EUR |
2022-01-28 |
0.3344 EUR |
144,204.6802 ALPHA |
0.3349 EUR |
0.3230 EUR |
0.3414 EUR |
0.3370 EUR |
2022-01-27 |
0.3364 EUR |
493,025.0041 ALPHA |
0.3531 EUR |
0.3211 EUR |
0.3536 EUR |
0.3308 EUR |
2022-01-26 |
0.3625 EUR |
146,487.6628 ALPHA |
0.3533 EUR |
0.3419 EUR |
0.3989 EUR |
0.3469 EUR |
2022-01-25 |
0.3440 EUR |
166,096.0521 ALPHA |
0.3393 EUR |
0.3308 EUR |
0.3586 EUR |
0.3556 EUR |
2022-01-24 |
0.3293 EUR |
208,740.8940 ALPHA |
0.3613 EUR |
0.3082 EUR |
0.3613 EUR |
0.3341 EUR |
2022-01-23 |
0.3613 EUR |
90,905.9797 ALPHA |
0.3527 EUR |
0.3427 EUR |
0.3721 EUR |
0.3569 EUR |
2022-01-22 |
0.3507 EUR |
163,343.3042 ALPHA |
0.3728 EUR |
0.3146 EUR |
0.3844 EUR |
0.3449 EUR |
2022-01-21 |
0.4065 EUR |
233,257.8938 ALPHA |
0.4321 EUR |
0.3633 EUR |
0.4388 EUR |
0.3797 EUR |
2022-01-20 |
0.4705 EUR |
93,396.5400 ALPHA |
0.4553 EUR |
0.4378 EUR |
0.4819 EUR |
0.4378 EUR |
2022-01-19 |
0.4658 EUR |
122,721.3694 ALPHA |
0.4761 EUR |
0.4549 EUR |
0.4765 EUR |
0.4638 EUR |
2022-01-18 |
0.4724 EUR |
64,261.7314 ALPHA |
0.4772 EUR |
0.4639 EUR |
0.4886 EUR |
0.4780 EUR |
2022-01-17 |
0.4835 EUR |
81,249.9396 ALPHA |
0.5060 EUR |
0.4698 EUR |
0.5060 EUR |
0.4778 EUR |
2022-01-16 |
0.5039 EUR |
206,837.6776 ALPHA |
0.5167 EUR |
0.4947 EUR |
0.5225 EUR |
0.5062 EUR |
2022-01-15 |
0.5090 EUR |
274,519.2692 ALPHA |
0.4929 EUR |
0.4917 EUR |
0.5234 EUR |
0.5153 EUR |
2022-01-14 |
0.4965 EUR |
343,590.6960 ALPHA |
0.4924 EUR |
0.4759 EUR |
0.5075 EUR |
0.4926 EUR |
2022-01-13 |
0.5166 EUR |
296,912.0873 ALPHA |
0.5164 EUR |
0.4867 EUR |
0.5312 EUR |
0.4912 EUR |
2022-01-12 |
0.5039 EUR |
414,247.1760 ALPHA |
0.4774 EUR |
0.4756 EUR |
0.5245 EUR |
0.5196 EUR |
2022-01-11 |
0.4730 EUR |
274,555.2281 ALPHA |
0.4504 EUR |
0.4475 EUR |
0.4954 EUR |
0.4729 EUR |
2022-01-10 |
0.4617 EUR |
116,613.7214 ALPHA |
0.4791 EUR |
0.4376 EUR |
0.4905 EUR |
0.4490 EUR |
2022-01-09 |
0.4759 EUR |
179,537.8512 ALPHA |
0.4591 EUR |
0.4591 EUR |
0.4931 EUR |
0.4816 EUR |