Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.0532 EUR |
9,508.2992 ALPHA |
0.0531 EUR |
0.0525 EUR |
0.0537 EUR |
0.0535 EUR |
| 2024-09-13 |
0.0525 EUR |
146,375.3520 ALPHA |
0.0521 EUR |
0.0511 EUR |
0.0534 EUR |
0.0534 EUR |
| 2024-09-12 |
0.0516 EUR |
323,456.9962 ALPHA |
0.0513 EUR |
0.0507 EUR |
0.0521 EUR |
0.0518 EUR |
| 2024-09-11 |
0.0519 EUR |
200,076.0806 ALPHA |
0.0531 EUR |
0.0500 EUR |
0.0534 EUR |
0.0506 EUR |
| 2024-09-10 |
0.0517 EUR |
175,317.0339 ALPHA |
0.0505 EUR |
0.0505 EUR |
0.0539 EUR |
0.0538 EUR |
| 2024-09-09 |
0.0497 EUR |
142,676.7647 ALPHA |
0.0487 EUR |
0.0483 EUR |
0.0509 EUR |
0.0506 EUR |
| 2024-09-08 |
0.0473 EUR |
106,771.4610 ALPHA |
0.0463 EUR |
0.0463 EUR |
0.0486 EUR |
0.0483 EUR |
| 2024-09-07 |
0.0459 EUR |
100,290.7217 ALPHA |
0.0459 EUR |
0.0454 EUR |
0.0473 EUR |
0.0465 EUR |
| 2024-09-06 |
0.0474 EUR |
290,352.0295 ALPHA |
0.0473 EUR |
0.0447 EUR |
0.0488 EUR |
0.0454 EUR |
| 2024-09-05 |
0.0482 EUR |
179,745.0003 ALPHA |
0.0492 EUR |
0.0469 EUR |
0.0492 EUR |
0.0471 EUR |
| 2024-09-04 |
0.0486 EUR |
212,158.5381 ALPHA |
0.0470 EUR |
0.0470 EUR |
0.0502 EUR |
0.0493 EUR |
| 2024-09-03 |
0.0515 EUR |
70,771.9747 ALPHA |
0.0509 EUR |
0.0496 EUR |
0.0521 EUR |
0.0498 EUR |
| 2024-09-02 |
0.0496 EUR |
262,656.7027 ALPHA |
0.0493 EUR |
0.0477 EUR |
0.0503 EUR |
0.0500 EUR |
| 2024-09-01 |
0.0494 EUR |
39,486.2062 ALPHA |
0.0504 EUR |
0.0485 EUR |
0.0504 EUR |
0.0486 EUR |
| 2024-08-31 |
0.0508 EUR |
9,462.6106 ALPHA |
0.0519 EUR |
0.0501 EUR |
0.0519 EUR |
0.0505 EUR |
| 2024-08-30 |
0.0514 EUR |
142,308.8481 ALPHA |
0.0514 EUR |
0.0495 EUR |
0.0521 EUR |
0.0513 EUR |
| 2024-08-29 |
0.0518 EUR |
159,010.2863 ALPHA |
0.0504 EUR |
0.0503 EUR |
0.0539 EUR |
0.0508 EUR |
| 2024-08-28 |
0.0514 EUR |
7,677.6670 ALPHA |
0.0513 EUR |
0.0506 EUR |
0.0535 EUR |
0.0514 EUR |
| 2024-08-27 |
0.0538 EUR |
82,902.0529 ALPHA |
0.0553 EUR |
0.0508 EUR |
0.0562 EUR |
0.0508 EUR |
| 2024-08-26 |
0.0571 EUR |
257,746.7201 ALPHA |
0.0572 EUR |
0.0548 EUR |
0.0579 EUR |
0.0551 EUR |
| 2024-08-25 |
0.0578 EUR |
174,075.2819 ALPHA |
0.0588 EUR |
0.0563 EUR |
0.0590 EUR |
0.0582 EUR |
| 2024-08-24 |
0.0594 EUR |
244,665.5910 ALPHA |
0.0590 EUR |
0.0575 EUR |
0.0606 EUR |
0.0587 EUR |
| 2024-08-23 |
0.0579 EUR |
455,899.4331 ALPHA |
0.0553 EUR |
0.0550 EUR |
0.0598 EUR |
0.0595 EUR |
| 2024-08-22 |
0.0556 EUR |
165,389.6582 ALPHA |
0.0554 EUR |
0.0545 EUR |
0.0561 EUR |
0.0556 EUR |
| 2024-08-21 |
0.0537 EUR |
77,983.0604 ALPHA |
0.0534 EUR |
0.0530 EUR |
0.0555 EUR |
0.0555 EUR |
| 2024-08-20 |
0.0531 EUR |
516,710.1616 ALPHA |
0.0537 EUR |
0.0511 EUR |
0.0539 EUR |
0.0529 EUR |
| 2024-08-19 |
0.0523 EUR |
144,791.2440 ALPHA |
0.0512 EUR |
0.0508 EUR |
0.0537 EUR |
0.0535 EUR |
| 2024-08-18 |
0.0507 EUR |
419,107.9874 ALPHA |
0.0499 EUR |
0.0493 EUR |
0.0538 EUR |
0.0515 EUR |
| 2024-08-17 |
0.0481 EUR |
114,254.8863 ALPHA |
0.0464 EUR |
0.0462 EUR |
0.0491 EUR |
0.0490 EUR |
| 2024-08-16 |
0.0471 EUR |
86,893.8417 ALPHA |
0.0484 EUR |
0.0461 EUR |
0.0484 EUR |
0.0472 EUR |
| 2024-08-15 |
0.0481 EUR |
53,461.9974 ALPHA |
0.0496 EUR |
0.0464 EUR |
0.0502 EUR |
0.0465 EUR |
| 2024-08-14 |
0.0502 EUR |
157,736.6164 ALPHA |
0.0502 EUR |
0.0489 EUR |
0.0511 EUR |
0.0493 EUR |
| 2024-08-13 |
0.0491 EUR |
139,391.2349 ALPHA |
0.0492 EUR |
0.0483 EUR |
0.0508 EUR |
0.0508 EUR |
| 2024-08-12 |
0.0484 EUR |
328,971.4394 ALPHA |
0.0480 EUR |
0.0467 EUR |
0.0505 EUR |
0.0494 EUR |
| 2024-08-11 |
0.0495 EUR |
216,774.3374 ALPHA |
0.0505 EUR |
0.0476 EUR |
0.0509 EUR |
0.0478 EUR |
| 2024-08-10 |
0.0502 EUR |
42,904.8963 ALPHA |
0.0496 EUR |
0.0493 EUR |
0.0505 EUR |
0.0505 EUR |
| 2024-08-09 |
0.0496 EUR |
180,157.4700 ALPHA |
0.0505 EUR |
0.0486 EUR |
0.0507 EUR |
0.0491 EUR |
| 2024-08-08 |
0.0482 EUR |
800,750.4129 ALPHA |
0.0446 EUR |
0.0446 EUR |
0.0501 EUR |
0.0498 EUR |
| 2024-08-07 |
0.0457 EUR |
704,457.9006 ALPHA |
0.0460 EUR |
0.0444 EUR |
0.0478 EUR |
0.0452 EUR |
| 2024-08-06 |
0.0463 EUR |
386,984.1116 ALPHA |
0.0455 EUR |
0.0453 EUR |
0.0474 EUR |
0.0458 EUR |
| 2024-08-05 |
0.0436 EUR |
1,292,514.7016 ALPHA |
0.0487 EUR |
0.0386 EUR |
0.0487 EUR |
0.0436 EUR |
| 2024-08-04 |
0.0505 EUR |
277,016.0573 ALPHA |
0.0509 EUR |
0.0480 EUR |
0.0525 EUR |
0.0496 EUR |
| 2024-08-03 |
0.0525 EUR |
92,059.5246 ALPHA |
0.0532 EUR |
0.0501 EUR |
0.0544 EUR |
0.0510 EUR |
| 2024-08-02 |
0.0555 EUR |
148,185.3964 ALPHA |
0.0583 EUR |
0.0530 EUR |
0.0583 EUR |
0.0536 EUR |
| 2024-08-01 |
0.0568 EUR |
248,983.3805 ALPHA |
0.0597 EUR |
0.0550 EUR |
0.0600 EUR |
0.0571 EUR |
| 2024-07-31 |
0.0631 EUR |
160,262.4055 ALPHA |
0.0624 EUR |
0.0605 EUR |
0.0641 EUR |
0.0607 EUR |
| 2024-07-30 |
0.0654 EUR |
97,490.5205 ALPHA |
0.0659 EUR |
0.0625 EUR |
0.0666 EUR |
0.0632 EUR |
| 2024-07-29 |
0.0658 EUR |
171,281.3911 ALPHA |
0.0649 EUR |
0.0647 EUR |
0.0678 EUR |
0.0661 EUR |
| 2024-07-28 |
0.0659 EUR |
28,824.0959 ALPHA |
0.0656 EUR |
0.0637 EUR |
0.0656 EUR |
0.0646 EUR |
| 2024-07-27 |
0.0656 EUR |
53,273.8220 ALPHA |
0.0655 EUR |
0.0648 EUR |
0.0667 EUR |
0.0667 EUR |