Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
0.1197 USDT |
17,907.9752 ALPHA |
0.1159 USDT |
0.1156 USDT |
0.1174 USDT |
0.1171 USDT |
| 2023-02-12 |
0.1236 USDT |
173,755.7565 ALPHA |
0.1250 USDT |
0.1186 USDT |
0.1207 USDT |
0.1196 USDT |
| 2023-02-11 |
0.1206 USDT |
52,196.4392 ALPHA |
0.1214 USDT |
0.1211 USDT |
0.1216 USDT |
0.1223 USDT |
| 2023-02-10 |
0.1200 USDT |
302,941.0861 ALPHA |
0.1189 USDT |
0.1189 USDT |
0.1205 USDT |
0.1205 USDT |
| 2023-02-09 |
0.1314 USDT |
1,140,128.5774 ALPHA |
0.1316 USDT |
0.1218 USDT |
0.1239 USDT |
0.1236 USDT |
| 2023-02-08 |
0.1387 USDT |
332,443.0302 ALPHA |
0.1344 USDT |
0.1309 USDT |
0.1323 USDT |
0.1328 USDT |
| 2023-02-07 |
0.1352 USDT |
241,460.5346 ALPHA |
0.1388 USDT |
0.1346 USDT |
0.1395 USDT |
0.1405 USDT |
| 2023-02-06 |
0.1321 USDT |
298,503.0122 ALPHA |
0.1324 USDT |
0.1314 USDT |
0.1323 USDT |
0.1316 USDT |
| 2023-02-05 |
0.1299 USDT |
235,554.0728 ALPHA |
0.1263 USDT |
0.1253 USDT |
0.1265 USDT |
0.1298 USDT |
| 2023-02-04 |
0.1368 USDT |
55,698.1420 ALPHA |
0.1365 USDT |
0.1365 USDT |
0.1372 USDT |
0.1375 USDT |
| 2023-02-03 |
0.1353 USDT |
112,742.7543 ALPHA |
0.1370 USDT |
0.1360 USDT |
0.1370 USDT |
0.1380 USDT |
| 2023-02-02 |
0.1364 USDT |
737,194.4892 ALPHA |
0.1345 USDT |
0.1294 USDT |
0.1324 USDT |
0.1315 USDT |
| 2023-02-01 |
0.1308 USDT |
1,018,782.9679 ALPHA |
0.1251 USDT |
0.1251 USDT |
0.1267 USDT |
0.1346 USDT |
| 2023-01-31 |
0.1354 USDT |
975,597.4697 ALPHA |
0.1358 USDT |
0.1315 USDT |
0.1329 USDT |
0.1329 USDT |
| 2023-01-30 |
0.1446 USDT |
827,439.6299 ALPHA |
0.1408 USDT |
0.1310 USDT |
0.1363 USDT |
0.1363 USDT |
| 2023-01-29 |
0.1536 USDT |
202,598.0451 ALPHA |
0.1534 USDT |
0.1522 USDT |
0.1531 USDT |
0.1526 USDT |
| 2023-01-28 |
0.1559 USDT |
154,852.7845 ALPHA |
0.1514 USDT |
0.1512 USDT |
0.1525 USDT |
0.1533 USDT |
| 2023-01-27 |
0.1503 USDT |
212,109.0293 ALPHA |
0.1507 USDT |
0.1504 USDT |
0.1519 USDT |
0.1527 USDT |
| 2023-01-26 |
0.1518 USDT |
225,518.2622 ALPHA |
0.1506 USDT |
0.1456 USDT |
0.1470 USDT |
0.1469 USDT |
| 2023-01-25 |
0.1500 USDT |
817,333.6082 ALPHA |
0.1468 USDT |
0.1468 USDT |
0.1523 USDT |
0.1527 USDT |
| 2023-01-24 |
0.1553 USDT |
1,453,244.9313 ALPHA |
0.1590 USDT |
0.1586 USDT |
0.1620 USDT |
0.1621 USDT |
| 2023-01-23 |
0.1323 USDT |
418,689.2212 ALPHA |
0.1384 USDT |
0.1339 USDT |
0.1359 USDT |
0.1360 USDT |
| 2023-01-22 |
0.1236 USDT |
727,205.9944 ALPHA |
0.1253 USDT |
0.1229 USDT |
0.1245 USDT |
0.1235 USDT |
| 2023-01-21 |
0.1219 USDT |
1,268,978.1876 ALPHA |
0.1256 USDT |
0.1223 USDT |
0.1237 USDT |
0.1223 USDT |
| 2023-01-20 |
0.1136 USDT |
297,141.9531 ALPHA |
0.1164 USDT |
0.1164 USDT |
0.1175 USDT |
0.1177 USDT |
| 2023-01-19 |
0.1135 USDT |
311,086.0951 ALPHA |
0.1119 USDT |
0.1109 USDT |
0.1116 USDT |
0.1110 USDT |
| 2023-01-18 |
0.1202 USDT |
110,223.1602 ALPHA |
0.1204 USDT |
0.1168 USDT |
0.1173 USDT |
0.1169 USDT |
| 2023-01-17 |
0.1213 USDT |
752,688.9753 ALPHA |
0.1249 USDT |
0.1220 USDT |
0.1240 USDT |
0.1235 USDT |
| 2023-01-16 |
0.1071 USDT |
460,184.3103 ALPHA |
0.1046 USDT |
0.1043 USDT |
0.1049 USDT |
0.1120 USDT |
| 2023-01-15 |
0.1061 USDT |
411,389.8017 ALPHA |
0.1090 USDT |
0.1071 USDT |
0.1085 USDT |
0.1079 USDT |
| 2023-01-14 |
0.1034 USDT |
130,474.8711 ALPHA |
0.1069 USDT |
0.1047 USDT |
0.1050 USDT |
0.1049 USDT |
| 2023-01-13 |
0.0924 USDT |
238,292.7480 ALPHA |
0.0920 USDT |
0.0918 USDT |
0.0928 USDT |
0.0949 USDT |
| 2023-01-12 |
0.0891 USDT |
61,419.1130 ALPHA |
0.0923 USDT |
0.0909 USDT |
0.0912 USDT |
0.0911 USDT |
| 2023-01-11 |
0.0826 USDT |
36,973.8444 ALPHA |
0.0812 USDT |
0.0811 USDT |
0.0814 USDT |
0.0835 USDT |
| 2023-01-10 |
0.0837 USDT |
39,820.2541 ALPHA |
0.0838 USDT |
0.0838 USDT |
0.0847 USDT |
0.0844 USDT |
| 2023-01-09 |
0.0832 USDT |
127,476.5168 ALPHA |
0.0846 USDT |
0.0823 USDT |
0.0837 USDT |
0.0837 USDT |
| 2023-01-08 |
0.0762 USDT |
108,683.0298 ALPHA |
0.0759 USDT |
0.0758 USDT |
0.0761 USDT |
0.0772 USDT |
| 2023-01-07 |
0.0783 USDT |
84,589.0874 ALPHA |
0.0770 USDT |
0.0763 USDT |
0.0766 USDT |
0.0763 USDT |
| 2023-01-06 |
0.0763 USDT |
160,538.4783 ALPHA |
0.0778 USDT |
0.0771 USDT |
0.0773 USDT |
0.0786 USDT |
| 2023-01-05 |
0.0789 USDT |
65,060.2775 ALPHA |
0.0774 USDT |
0.0768 USDT |
0.0770 USDT |
0.0770 USDT |
| 2023-01-04 |
0.0800 USDT |
253,791.0251 ALPHA |
0.0802 USDT |
0.0791 USDT |
0.0799 USDT |
0.0798 USDT |
| 2023-01-03 |
0.0814 USDT |
97,860.4258 ALPHA |
0.0783 USDT |
0.0783 USDT |
0.0795 USDT |
0.0792 USDT |
| 2023-01-02 |
0.0689 USDT |
2,625,205.7707 ALPHA |
0.0648 USDT |
0.0648 USDT |
0.0666 USDT |
0.0718 USDT |
| 2023-01-01 |
0.0650 USDT |
29,277.0503 ALPHA |
0.0651 USDT |
0.0650 USDT |
0.0650 USDT |
0.0650 USDT |
| 2022-12-31 |
0.0683 USDT |
185,555.3972 ALPHA |
0.0673 USDT |
0.0664 USDT |
0.0665 USDT |
0.0665 USDT |
| 2022-12-30 |
0.0724 USDT |
2,911.1838 ALPHA |
0.0710 USDT |
0.0708 USDT |
0.0708 USDT |
0.0708 USDT |
| 2022-12-29 |
0.0757 USDT |
75,934.9210 ALPHA |
0.0753 USDT |
0.0736 USDT |
0.0739 USDT |
0.0749 USDT |
| 2022-12-28 |
0.0768 USDT |
15,497.3564 ALPHA |
0.0770 USDT |
0.0761 USDT |
0.0762 USDT |
0.0761 USDT |
| 2022-12-27 |
0.0796 USDT |
909.0168 ALPHA |
0.0776 USDT |
0.0776 USDT |
0.0777 USDT |
0.0779 USDT |
| 2022-12-26 |
0.0798 USDT |
6,587.3742 ALPHA |
0.0797 USDT |
0.0796 USDT |
0.0796 USDT |
0.0796 USDT |