Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.4768 EUR |
141,883.6075 ALPHA |
0.4858 EUR |
0.4465 EUR |
0.5030 EUR |
0.4682 EUR |
| 2022-01-07 |
0.4946 EUR |
170,245.7780 ALPHA |
0.5339 EUR |
0.4626 EUR |
0.5339 EUR |
0.4863 EUR |
| 2022-01-06 |
0.5350 EUR |
266,211.3187 ALPHA |
0.5517 EUR |
0.5206 EUR |
0.5579 EUR |
0.5329 EUR |
| 2022-01-05 |
0.5962 EUR |
321,821.1906 ALPHA |
0.6174 EUR |
0.5246 EUR |
0.6454 EUR |
0.5609 EUR |
| 2022-01-04 |
0.6272 EUR |
198,140.2618 ALPHA |
0.6238 EUR |
0.6076 EUR |
0.6414 EUR |
0.6242 EUR |
| 2022-01-03 |
0.6354 EUR |
324,212.9391 ALPHA |
0.6126 EUR |
0.6040 EUR |
0.6624 EUR |
0.6253 EUR |
| 2022-01-02 |
0.6105 EUR |
107,119.8576 ALPHA |
0.6146 EUR |
0.6004 EUR |
0.6199 EUR |
0.6146 EUR |
| 2022-01-01 |
0.6026 EUR |
94,691.5980 ALPHA |
0.5858 EUR |
0.5854 EUR |
0.6121 EUR |
0.6109 EUR |
| 2021-12-31 |
0.6024 EUR |
100,466.4578 ALPHA |
0.6075 EUR |
0.5733 EUR |
0.6242 EUR |
0.5842 EUR |
| 2021-12-30 |
0.6094 EUR |
52,196.7901 ALPHA |
0.5890 EUR |
0.5890 EUR |
0.6200 EUR |
0.6074 EUR |
| 2021-12-29 |
0.6198 EUR |
116,053.0547 ALPHA |
0.6308 EUR |
0.5990 EUR |
0.6430 EUR |
0.6040 EUR |
| 2021-12-28 |
0.6436 EUR |
119,344.0240 ALPHA |
0.6800 EUR |
0.6207 EUR |
0.6820 EUR |
0.6324 EUR |
| 2021-12-27 |
0.7001 EUR |
358,374.1537 ALPHA |
0.6647 EUR |
0.6600 EUR |
0.7241 EUR |
0.6906 EUR |
| 2021-12-26 |
0.6593 EUR |
182,946.7159 ALPHA |
0.6760 EUR |
0.6460 EUR |
0.6838 EUR |
0.6639 EUR |
| 2021-12-25 |
0.6774 EUR |
173,862.5946 ALPHA |
0.6619 EUR |
0.6593 EUR |
0.6863 EUR |
0.6798 EUR |
| 2021-12-24 |
0.6712 EUR |
91,692.6967 ALPHA |
0.6878 EUR |
0.6507 EUR |
0.6952 EUR |
0.6571 EUR |
| 2021-12-23 |
0.6702 EUR |
132,500.6251 ALPHA |
0.6473 EUR |
0.6327 EUR |
0.6890 EUR |
0.6863 EUR |
| 2021-12-22 |
0.6469 EUR |
214,132.1970 ALPHA |
0.6243 EUR |
0.6243 EUR |
0.6719 EUR |
0.6469 EUR |
| 2021-12-21 |
0.6125 EUR |
114,647.7545 ALPHA |
0.5932 EUR |
0.5898 EUR |
0.6289 EUR |
0.6219 EUR |
| 2021-12-20 |
0.5854 EUR |
57,579.2814 ALPHA |
0.6000 EUR |
0.5684 EUR |
0.6105 EUR |
0.5865 EUR |
| 2021-12-19 |
0.6285 EUR |
387,496.9784 ALPHA |
0.6057 EUR |
0.5965 EUR |
0.6586 EUR |
0.6139 EUR |
| 2021-12-18 |
0.6060 EUR |
88,201.3175 ALPHA |
0.5795 EUR |
0.5745 EUR |
0.6203 EUR |
0.6054 EUR |
| 2021-12-17 |
0.5842 EUR |
50,057.9109 ALPHA |
0.5900 EUR |
0.5629 EUR |
0.6004 EUR |
0.5808 EUR |
| 2021-12-16 |
0.6116 EUR |
69,188.1957 ALPHA |
0.6076 EUR |
0.5900 EUR |
0.6240 EUR |
0.5900 EUR |
| 2021-12-15 |
0.6201 EUR |
1,097,590.7814 ALPHA |
0.5937 EUR |
0.5671 EUR |
0.6588 EUR |
0.6066 EUR |
| 2021-12-14 |
0.5829 EUR |
67,589.6161 ALPHA |
0.5732 EUR |
0.5639 EUR |
0.6009 EUR |
0.5860 EUR |
| 2021-12-13 |
0.5971 EUR |
118,020.4032 ALPHA |
0.6593 EUR |
0.5626 EUR |
0.6601 EUR |
0.5826 EUR |
| 2021-12-12 |
0.6513 EUR |
93,090.8746 ALPHA |
0.6615 EUR |
0.6386 EUR |
0.6694 EUR |
0.6621 EUR |
| 2021-12-11 |
0.6562 EUR |
58,890.1138 ALPHA |
0.6328 EUR |
0.6306 EUR |
0.6675 EUR |
0.6622 EUR |
| 2021-12-10 |
0.6646 EUR |
154,235.2098 ALPHA |
0.6744 EUR |
0.6484 EUR |
0.6994 EUR |
0.6527 EUR |
| 2021-12-09 |
0.7050 EUR |
133,805.4309 ALPHA |
0.7406 EUR |
0.6681 EUR |
0.7429 EUR |
0.6820 EUR |
| 2021-12-08 |
0.7401 EUR |
363,063.2970 ALPHA |
0.7486 EUR |
0.7064 EUR |
0.7740 EUR |
0.7287 EUR |
| 2021-12-07 |
0.7323 EUR |
463,458.1163 ALPHA |
0.6812 EUR |
0.6720 EUR |
0.7690 EUR |
0.7225 EUR |
| 2021-12-06 |
0.6520 EUR |
199,038.0320 ALPHA |
0.6616 EUR |
0.6022 EUR |
0.7072 EUR |
0.6767 EUR |
| 2021-12-05 |
0.6909 EUR |
116,878.5460 ALPHA |
0.7350 EUR |
0.6460 EUR |
0.7485 EUR |
0.6661 EUR |
| 2021-12-04 |
0.7434 EUR |
1,213,326.1409 ALPHA |
0.8764 EUR |
0.6392 EUR |
0.9329 EUR |
0.7449 EUR |
| 2021-12-03 |
0.8743 EUR |
1,509,696.9394 ALPHA |
0.8359 EUR |
0.7936 EUR |
0.9329 EUR |
0.8795 EUR |
| 2021-12-02 |
0.8285 EUR |
216,323.9543 ALPHA |
0.8390 EUR |
0.8025 EUR |
0.8446 EUR |
0.8339 EUR |
| 2021-12-01 |
0.8550 EUR |
273,624.4951 ALPHA |
0.8297 EUR |
0.8179 EUR |
0.8947 EUR |
0.8351 EUR |
| 2021-11-30 |
0.8401 EUR |
369,001.1175 ALPHA |
0.8462 EUR |
0.8029 EUR |
0.8815 EUR |
0.8347 EUR |
| 2021-11-29 |
0.8685 EUR |
386,902.2184 ALPHA |
0.8225 EUR |
0.8189 EUR |
0.9092 EUR |
0.8466 EUR |
| 2021-11-28 |
0.8613 EUR |
1,450,604.9264 ALPHA |
0.8077 EUR |
0.7600 EUR |
0.9362 EUR |
0.8106 EUR |
| 2021-11-27 |
0.8201 EUR |
620,812.0717 ALPHA |
0.7609 EUR |
0.7609 EUR |
0.8562 EUR |
0.8140 EUR |
| 2021-11-26 |
0.7764 EUR |
277,614.8991 ALPHA |
0.8361 EUR |
0.7238 EUR |
0.8541 EUR |
0.7669 EUR |
| 2021-11-25 |
0.8349 EUR |
210,183.8849 ALPHA |
0.7937 EUR |
0.7900 EUR |
0.8550 EUR |
0.8340 EUR |
| 2021-11-24 |
0.8004 EUR |
207,769.3606 ALPHA |
0.8387 EUR |
0.7730 EUR |
0.8393 EUR |
0.7984 EUR |
| 2021-11-23 |
0.8312 EUR |
138,443.9540 ALPHA |
0.8260 EUR |
0.8089 EUR |
0.8550 EUR |
0.8355 EUR |
| 2021-11-22 |
0.8444 EUR |
241,903.6254 ALPHA |
0.8672 EUR |
0.8154 EUR |
0.8818 EUR |
0.8293 EUR |
| 2021-11-21 |
0.8840 EUR |
257,190.8551 ALPHA |
0.8931 EUR |
0.8606 EUR |
0.9146 EUR |
0.8824 EUR |
| 2021-11-20 |
0.8714 EUR |
386,413.2208 ALPHA |
0.8349 EUR |
0.8329 EUR |
0.9115 EUR |
0.9050 EUR |