Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.1245 EUR |
5,699,629.2180 ALPHA |
0.1232 EUR |
0.1200 EUR |
0.1278 EUR |
0.1215 EUR |
| 2023-12-19 |
0.1323 EUR |
16,687,690.7106 ALPHA |
0.1308 EUR |
0.1218 EUR |
0.1463 EUR |
0.1228 EUR |
| 2023-12-18 |
0.1309 EUR |
42,257,286.3132 ALPHA |
0.1369 EUR |
0.1186 EUR |
0.1684 EUR |
0.1301 EUR |
| 2023-12-17 |
0.1766 EUR |
128,024,842.3979 ALPHA |
0.1103 EUR |
0.1074 EUR |
0.2736 EUR |
0.1367 EUR |
| 2023-12-16 |
0.1098 EUR |
988,833.2411 ALPHA |
0.1080 EUR |
0.1058 EUR |
0.1136 EUR |
0.1112 EUR |
| 2023-12-15 |
0.1076 EUR |
632,152.5652 ALPHA |
0.1071 EUR |
0.1040 EUR |
0.1115 EUR |
0.1084 EUR |
| 2023-12-14 |
0.1063 EUR |
2,725,788.2286 ALPHA |
0.0990 EUR |
0.0988 EUR |
0.1127 EUR |
0.1072 EUR |
| 2023-12-13 |
0.0996 EUR |
2,584,767.2940 ALPHA |
0.1023 EUR |
0.0952 EUR |
0.1040 EUR |
0.1010 EUR |
| 2023-12-12 |
0.1001 EUR |
3,192,459.4928 ALPHA |
0.0911 EUR |
0.0911 EUR |
0.1044 EUR |
0.1021 EUR |
| 2023-12-11 |
0.0913 EUR |
778,154.0149 ALPHA |
0.1016 EUR |
0.0872 EUR |
0.1017 EUR |
0.0910 EUR |
| 2023-12-10 |
0.0993 EUR |
1,590,664.3514 ALPHA |
0.0995 EUR |
0.0961 EUR |
0.1027 EUR |
0.1027 EUR |
| 2023-12-09 |
0.1006 EUR |
1,237,659.8679 ALPHA |
0.1018 EUR |
0.0971 EUR |
0.1046 EUR |
0.1000 EUR |
| 2023-12-08 |
0.0991 EUR |
333,557.2486 ALPHA |
0.0944 EUR |
0.0940 EUR |
0.1030 EUR |
0.1003 EUR |
| 2023-12-07 |
0.0957 EUR |
1,358,838.0506 ALPHA |
0.0912 EUR |
0.0904 EUR |
0.0978 EUR |
0.0948 EUR |
| 2023-12-06 |
0.0921 EUR |
340,088.5671 ALPHA |
0.0930 EUR |
0.0890 EUR |
0.0964 EUR |
0.0909 EUR |
| 2023-12-05 |
0.0918 EUR |
394,808.0941 ALPHA |
0.0916 EUR |
0.0891 EUR |
0.0944 EUR |
0.0926 EUR |
| 2023-12-04 |
0.0898 EUR |
340,174.5178 ALPHA |
0.0899 EUR |
0.0844 EUR |
0.0931 EUR |
0.0907 EUR |
| 2023-12-03 |
0.0885 EUR |
115,413.9201 ALPHA |
0.0897 EUR |
0.0873 EUR |
0.0920 EUR |
0.0890 EUR |
| 2023-12-02 |
0.0884 EUR |
97,957.7533 ALPHA |
0.0874 EUR |
0.0870 EUR |
0.0898 EUR |
0.0887 EUR |
| 2023-12-01 |
0.0885 EUR |
312,934.6852 ALPHA |
0.0881 EUR |
0.0860 EUR |
0.0897 EUR |
0.0872 EUR |
| 2023-11-30 |
0.0891 EUR |
934,434.9772 ALPHA |
0.0856 EUR |
0.0855 EUR |
0.0914 EUR |
0.0882 EUR |
| 2023-11-29 |
0.0861 EUR |
618,873.1109 ALPHA |
0.0862 EUR |
0.0842 EUR |
0.0910 EUR |
0.0858 EUR |
| 2023-11-28 |
0.0863 EUR |
1,055,046.3897 ALPHA |
0.0910 EUR |
0.0842 EUR |
0.0910 EUR |
0.0859 EUR |
| 2023-11-27 |
0.0932 EUR |
2,466,235.5373 ALPHA |
0.0914 EUR |
0.0874 EUR |
0.0964 EUR |
0.0900 EUR |
| 2023-11-26 |
0.0929 EUR |
5,015,700.1022 ALPHA |
0.0866 EUR |
0.0864 EUR |
0.0975 EUR |
0.0927 EUR |
| 2023-11-25 |
0.0854 EUR |
170,512.4567 ALPHA |
0.0837 EUR |
0.0837 EUR |
0.0864 EUR |
0.0862 EUR |
| 2023-11-24 |
0.0850 EUR |
109,546.6093 ALPHA |
0.0842 EUR |
0.0835 EUR |
0.0870 EUR |
0.0835 EUR |
| 2023-11-23 |
0.0853 EUR |
410,769.4061 ALPHA |
0.0846 EUR |
0.0836 EUR |
0.0886 EUR |
0.0846 EUR |
| 2023-11-22 |
0.0823 EUR |
745,918.9322 ALPHA |
0.0784 EUR |
0.0780 EUR |
0.0859 EUR |
0.0856 EUR |
| 2023-11-21 |
0.0861 EUR |
2,856,221.8650 ALPHA |
0.0847 EUR |
0.0780 EUR |
0.0906 EUR |
0.0780 EUR |
| 2023-11-20 |
0.0846 EUR |
602,844.7975 ALPHA |
0.0824 EUR |
0.0812 EUR |
0.0870 EUR |
0.0835 EUR |
| 2023-11-19 |
0.0822 EUR |
158,519.5472 ALPHA |
0.0799 EUR |
0.0784 EUR |
0.0832 EUR |
0.0828 EUR |
| 2023-11-18 |
0.0801 EUR |
232,022.4144 ALPHA |
0.0827 EUR |
0.0770 EUR |
0.0834 EUR |
0.0794 EUR |
| 2023-11-17 |
0.0831 EUR |
1,548,416.0522 ALPHA |
0.0806 EUR |
0.0778 EUR |
0.0864 EUR |
0.0821 EUR |
| 2023-11-16 |
0.0836 EUR |
633,358.4269 ALPHA |
0.0840 EUR |
0.0775 EUR |
0.0862 EUR |
0.0800 EUR |
| 2023-11-15 |
0.0827 EUR |
940,883.9653 ALPHA |
0.0782 EUR |
0.0782 EUR |
0.0870 EUR |
0.0842 EUR |
| 2023-11-14 |
0.0778 EUR |
96,313.1683 ALPHA |
0.0805 EUR |
0.0737 EUR |
0.0827 EUR |
0.0782 EUR |
| 2023-11-13 |
0.0838 EUR |
118,704.0306 ALPHA |
0.0856 EUR |
0.0805 EUR |
0.0861 EUR |
0.0819 EUR |
| 2023-11-12 |
0.0843 EUR |
448,756.2228 ALPHA |
0.0834 EUR |
0.0806 EUR |
0.0874 EUR |
0.0849 EUR |
| 2023-11-11 |
0.0856 EUR |
217,901.6347 ALPHA |
0.0874 EUR |
0.0827 EUR |
0.0880 EUR |
0.0838 EUR |
| 2023-11-10 |
0.0816 EUR |
558,418.7344 ALPHA |
0.0787 EUR |
0.0773 EUR |
0.0883 EUR |
0.0849 EUR |
| 2023-11-09 |
0.0783 EUR |
726,055.3689 ALPHA |
0.0841 EUR |
0.0700 EUR |
0.0861 EUR |
0.0774 EUR |
| 2023-11-08 |
0.0835 EUR |
180,436.0623 ALPHA |
0.0798 EUR |
0.0798 EUR |
0.0860 EUR |
0.0845 EUR |
| 2023-11-07 |
0.0805 EUR |
137,872.7217 ALPHA |
0.0823 EUR |
0.0775 EUR |
0.0835 EUR |
0.0802 EUR |
| 2023-11-06 |
0.0820 EUR |
221,944.7908 ALPHA |
0.0807 EUR |
0.0807 EUR |
0.0834 EUR |
0.0830 EUR |
| 2023-11-05 |
0.0801 EUR |
568,637.5647 ALPHA |
0.0789 EUR |
0.0783 EUR |
0.0829 EUR |
0.0816 EUR |
| 2023-11-04 |
0.0781 EUR |
282,249.5140 ALPHA |
0.0777 EUR |
0.0752 EUR |
0.0800 EUR |
0.0784 EUR |
| 2023-11-03 |
0.0750 EUR |
184,571.8050 ALPHA |
0.0742 EUR |
0.0731 EUR |
0.0774 EUR |
0.0774 EUR |
| 2023-11-02 |
0.0769 EUR |
360,231.9547 ALPHA |
0.0762 EUR |
0.0735 EUR |
0.0786 EUR |
0.0758 EUR |
| 2023-11-01 |
0.0738 EUR |
185,840.1326 ALPHA |
0.0742 EUR |
0.0697 EUR |
0.0770 EUR |
0.0763 EUR |