Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.1311 EUR |
1,302,841.1819 ALPHA |
0.1300 EUR |
0.1261 EUR |
0.1338 EUR |
0.1322 EUR |
| 2024-02-26 |
0.1297 EUR |
1,817,912.9523 ALPHA |
0.1267 EUR |
0.1222 EUR |
0.1342 EUR |
0.1299 EUR |
| 2024-02-25 |
0.1284 EUR |
1,823,397.7512 ALPHA |
0.1273 EUR |
0.1258 EUR |
0.1318 EUR |
0.1272 EUR |
| 2024-02-24 |
0.1372 EUR |
14,035,339.7716 ALPHA |
0.1174 EUR |
0.1159 EUR |
0.1526 EUR |
0.1261 EUR |
| 2024-02-23 |
0.1170 EUR |
683,978.0187 ALPHA |
0.1164 EUR |
0.1127 EUR |
0.1210 EUR |
0.1172 EUR |
| 2024-02-22 |
0.1157 EUR |
943,274.1887 ALPHA |
0.1120 EUR |
0.1107 EUR |
0.1206 EUR |
0.1163 EUR |
| 2024-02-21 |
0.1103 EUR |
1,068,579.5178 ALPHA |
0.1164 EUR |
0.1077 EUR |
0.1166 EUR |
0.1117 EUR |
| 2024-02-20 |
0.1176 EUR |
1,564,783.1826 ALPHA |
0.1226 EUR |
0.1093 EUR |
0.1256 EUR |
0.1170 EUR |
| 2024-02-19 |
0.1241 EUR |
4,892,250.6028 ALPHA |
0.1172 EUR |
0.1149 EUR |
0.1310 EUR |
0.1229 EUR |
| 2024-02-18 |
0.1155 EUR |
2,558,000.0668 ALPHA |
0.1130 EUR |
0.1125 EUR |
0.1197 EUR |
0.1170 EUR |
| 2024-02-17 |
0.1163 EUR |
13,873,670.8065 ALPHA |
0.1077 EUR |
0.1046 EUR |
0.1280 EUR |
0.1132 EUR |
| 2024-02-16 |
0.1078 EUR |
3,653,098.1983 ALPHA |
0.1051 EUR |
0.1044 EUR |
0.1126 EUR |
0.1079 EUR |
| 2024-02-15 |
0.1073 EUR |
6,916,133.8176 ALPHA |
0.0987 EUR |
0.0980 EUR |
0.1159 EUR |
0.1053 EUR |
| 2024-02-14 |
0.0974 EUR |
500,127.8671 ALPHA |
0.0950 EUR |
0.0950 EUR |
0.0993 EUR |
0.0984 EUR |
| 2024-02-13 |
0.0942 EUR |
451,203.8286 ALPHA |
0.0945 EUR |
0.0920 EUR |
0.0954 EUR |
0.0954 EUR |
| 2024-02-12 |
0.0930 EUR |
657,933.7938 ALPHA |
0.0909 EUR |
0.0897 EUR |
0.0955 EUR |
0.0945 EUR |
| 2024-02-11 |
0.0914 EUR |
285,486.7291 ALPHA |
0.0906 EUR |
0.0897 EUR |
0.0926 EUR |
0.0910 EUR |
| 2024-02-10 |
0.0906 EUR |
504,337.1560 ALPHA |
0.0908 EUR |
0.0886 EUR |
0.0932 EUR |
0.0906 EUR |
| 2024-02-09 |
0.0903 EUR |
448,647.7804 ALPHA |
0.0886 EUR |
0.0884 EUR |
0.0916 EUR |
0.0912 EUR |
| 2024-02-08 |
0.0881 EUR |
402,016.9213 ALPHA |
0.0877 EUR |
0.0871 EUR |
0.0892 EUR |
0.0886 EUR |
| 2024-02-07 |
0.0871 EUR |
520,374.6143 ALPHA |
0.0852 EUR |
0.0844 EUR |
0.0887 EUR |
0.0880 EUR |
| 2024-02-06 |
0.0852 EUR |
221,613.6648 ALPHA |
0.0859 EUR |
0.0845 EUR |
0.0870 EUR |
0.0848 EUR |
| 2024-02-05 |
0.0867 EUR |
264,046.1456 ALPHA |
0.0862 EUR |
0.0849 EUR |
0.0883 EUR |
0.0855 EUR |
| 2024-02-04 |
0.0877 EUR |
74,548.8688 ALPHA |
0.0880 EUR |
0.0865 EUR |
0.0887 EUR |
0.0867 EUR |
| 2024-02-03 |
0.0888 EUR |
47,475.1818 ALPHA |
0.0894 EUR |
0.0881 EUR |
0.0899 EUR |
0.0882 EUR |
| 2024-02-02 |
0.0880 EUR |
203,241.7805 ALPHA |
0.0870 EUR |
0.0870 EUR |
0.0895 EUR |
0.0891 EUR |
| 2024-02-01 |
0.0864 EUR |
118,546.7959 ALPHA |
0.0868 EUR |
0.0850 EUR |
0.0873 EUR |
0.0867 EUR |
| 2024-01-31 |
0.0878 EUR |
470,285.3102 ALPHA |
0.0890 EUR |
0.0850 EUR |
0.0899 EUR |
0.0858 EUR |
| 2024-01-30 |
0.0910 EUR |
474,401.7806 ALPHA |
0.0905 EUR |
0.0887 EUR |
0.0921 EUR |
0.0910 EUR |
| 2024-01-29 |
0.0892 EUR |
104,881.3393 ALPHA |
0.0888 EUR |
0.0883 EUR |
0.0914 EUR |
0.0913 EUR |
| 2024-01-28 |
0.0904 EUR |
972,519.9934 ALPHA |
0.0919 EUR |
0.0880 EUR |
0.0925 EUR |
0.0883 EUR |
| 2024-01-27 |
0.0959 EUR |
7,308,056.2063 ALPHA |
0.0897 EUR |
0.0880 EUR |
0.1047 EUR |
0.0920 EUR |
| 2024-01-26 |
0.0885 EUR |
174,571.0790 ALPHA |
0.0863 EUR |
0.0858 EUR |
0.0905 EUR |
0.0888 EUR |
| 2024-01-25 |
0.0855 EUR |
211,518.3141 ALPHA |
0.0867 EUR |
0.0836 EUR |
0.0887 EUR |
0.0867 EUR |
| 2024-01-24 |
0.0853 EUR |
344,563.6404 ALPHA |
0.0846 EUR |
0.0843 EUR |
0.0869 EUR |
0.0863 EUR |
| 2024-01-23 |
0.0841 EUR |
475,173.3110 ALPHA |
0.0873 EUR |
0.0800 EUR |
0.0884 EUR |
0.0843 EUR |
| 2024-01-22 |
0.0881 EUR |
489,138.8400 ALPHA |
0.0920 EUR |
0.0861 EUR |
0.0926 EUR |
0.0874 EUR |
| 2024-01-21 |
0.0946 EUR |
180,486.7786 ALPHA |
0.0935 EUR |
0.0930 EUR |
0.0970 EUR |
0.0954 EUR |
| 2024-01-20 |
0.0928 EUR |
172,773.3908 ALPHA |
0.0915 EUR |
0.0915 EUR |
0.0949 EUR |
0.0941 EUR |
| 2024-01-19 |
0.0898 EUR |
156,545.0482 ALPHA |
0.0914 EUR |
0.0875 EUR |
0.0931 EUR |
0.0916 EUR |
| 2024-01-18 |
0.0942 EUR |
285,957.1827 ALPHA |
0.0978 EUR |
0.0909 EUR |
0.0991 EUR |
0.0926 EUR |
| 2024-01-17 |
0.0989 EUR |
156,165.1008 ALPHA |
0.1001 EUR |
0.0970 EUR |
0.1001 EUR |
0.0980 EUR |
| 2024-01-16 |
0.0993 EUR |
205,309.4594 ALPHA |
0.0986 EUR |
0.0961 EUR |
0.1004 EUR |
0.0998 EUR |
| 2024-01-15 |
0.0983 EUR |
117,619.8333 ALPHA |
0.0971 EUR |
0.0961 EUR |
0.1005 EUR |
0.0983 EUR |
| 2024-01-14 |
0.1002 EUR |
310,395.4156 ALPHA |
0.1010 EUR |
0.0971 EUR |
0.1020 EUR |
0.0971 EUR |
| 2024-01-13 |
0.1014 EUR |
174,834.0378 ALPHA |
0.0999 EUR |
0.0980 EUR |
0.1026 EUR |
0.1019 EUR |
| 2024-01-12 |
0.1034 EUR |
533,752.8058 ALPHA |
0.1016 EUR |
0.0961 EUR |
0.1058 EUR |
0.1000 EUR |
| 2024-01-11 |
0.1005 EUR |
711,354.2637 ALPHA |
0.0994 EUR |
0.0981 EUR |
0.1041 EUR |
0.1020 EUR |
| 2024-01-10 |
0.0961 EUR |
1,058,562.7502 ALPHA |
0.0921 EUR |
0.0899 EUR |
0.1021 EUR |
0.1005 EUR |
| 2024-01-09 |
0.0914 EUR |
736,075.7733 ALPHA |
0.0963 EUR |
0.0880 EUR |
0.0967 EUR |
0.0928 EUR |