Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
0.8196 EUR |
378,886.3480 ALPHA |
0.7870 EUR |
0.7747 EUR |
0.8454 EUR |
0.8309 EUR |
| 2021-11-18 |
0.8209 EUR |
396,664.6884 ALPHA |
0.8813 EUR |
0.7558 EUR |
0.9003 EUR |
0.7795 EUR |
| 2021-11-17 |
0.8821 EUR |
426,194.7572 ALPHA |
0.8963 EUR |
0.8560 EUR |
0.9162 EUR |
0.8746 EUR |
| 2021-11-16 |
0.9174 EUR |
447,168.0506 ALPHA |
1.0108 EUR |
0.8397 EUR |
1.0108 EUR |
0.9039 EUR |
| 2021-11-15 |
1.0287 EUR |
183,933.7389 ALPHA |
1.0139 EUR |
1.0017 EUR |
1.0546 EUR |
1.0221 EUR |
| 2021-11-14 |
1.0156 EUR |
119,647.4102 ALPHA |
1.0253 EUR |
0.9904 EUR |
1.0477 EUR |
1.0037 EUR |
| 2021-11-13 |
1.0354 EUR |
229,936.3090 ALPHA |
1.0426 EUR |
1.0045 EUR |
1.0735 EUR |
1.0285 EUR |
| 2021-11-12 |
1.0225 EUR |
547,710.7710 ALPHA |
0.9934 EUR |
0.9664 EUR |
1.0593 EUR |
1.0347 EUR |
| 2021-11-11 |
1.0231 EUR |
566,349.3804 ALPHA |
0.9566 EUR |
0.9490 EUR |
1.0851 EUR |
0.9934 EUR |
| 2021-11-10 |
1.0142 EUR |
596,517.5785 ALPHA |
1.0332 EUR |
0.8828 EUR |
1.1000 EUR |
0.9495 EUR |
| 2021-11-09 |
1.0503 EUR |
433,382.1082 ALPHA |
1.0223 EUR |
1.0128 EUR |
1.0953 EUR |
1.0462 EUR |
| 2021-11-08 |
1.0145 EUR |
204,016.7101 ALPHA |
1.0293 EUR |
0.9913 EUR |
1.0360 EUR |
1.0128 EUR |
| 2021-11-07 |
1.0194 EUR |
126,004.8923 ALPHA |
1.0400 EUR |
0.9748 EUR |
1.0657 EUR |
1.0093 EUR |
| 2021-11-06 |
1.0037 EUR |
215,414.0486 ALPHA |
1.0043 EUR |
0.9500 EUR |
1.0925 EUR |
1.0399 EUR |
| 2021-11-05 |
1.0403 EUR |
372,779.2274 ALPHA |
1.0249 EUR |
0.9969 EUR |
1.0895 EUR |
0.9969 EUR |
| 2021-11-04 |
1.0320 EUR |
447,418.0287 ALPHA |
0.9999 EUR |
0.9813 EUR |
1.0996 EUR |
1.0496 EUR |
| 2021-11-03 |
1.0059 EUR |
516,921.3425 ALPHA |
1.0406 EUR |
0.9522 EUR |
1.1835 EUR |
0.9916 EUR |
| 2021-11-02 |
1.0442 EUR |
1,882,976.9088 ALPHA |
0.9194 EUR |
0.9009 EUR |
1.1067 EUR |
1.0393 EUR |
| 2021-11-01 |
0.9091 EUR |
478,008.1881 ALPHA |
0.8866 EUR |
0.8600 EUR |
0.9308 EUR |
0.9158 EUR |
| 2021-10-31 |
0.8706 EUR |
274,884.6966 ALPHA |
0.8795 EUR |
0.8500 EUR |
0.9738 EUR |
0.8805 EUR |