Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.1672 USDT |
439,311.9558 ALPHA |
0.1657 USDT |
0.1614 USDT |
0.1669 USDT |
0.1704 USDT |
| 2022-06-07 |
0.1474 USDT |
624,936.7201 ALPHA |
0.1490 USDT |
0.1489 USDT |
0.1508 USDT |
0.1559 USDT |
| 2022-06-06 |
0.1556 USDT |
15,578.8993 ALPHA |
0.1535 USDT |
0.1526 USDT |
0.1538 USDT |
0.1538 USDT |
| 2022-06-05 |
0.1507 USDT |
40,107.6297 ALPHA |
0.1515 USDT |
0.1514 USDT |
0.1517 USDT |
0.1520 USDT |
| 2022-06-04 |
0.1504 USDT |
162,262.6974 ALPHA |
0.1512 USDT |
0.1512 USDT |
0.1514 USDT |
0.1541 USDT |
| 2022-06-03 |
0.1469 USDT |
61,165.8039 ALPHA |
0.1486 USDT |
0.1446 USDT |
0.1450 USDT |
0.1459 USDT |
| 2022-06-02 |
0.1488 USDT |
81,068.7556 ALPHA |
0.1505 USDT |
0.1487 USDT |
0.1496 USDT |
0.1520 USDT |
| 2022-06-01 |
0.1619 USDT |
638,577.5204 ALPHA |
0.1519 USDT |
0.1430 USDT |
0.1466 USDT |
0.1464 USDT |
| 2022-05-31 |
0.1653 USDT |
72,342.5939 ALPHA |
0.1629 USDT |
0.1625 USDT |
0.1639 USDT |
0.1671 USDT |
| 2022-05-30 |
0.1563 USDT |
557,930.4370 ALPHA |
0.1641 USDT |
0.1583 USDT |
0.1594 USDT |
0.1624 USDT |
| 2022-05-29 |
0.1412 USDT |
199,275.6245 ALPHA |
0.1422 USDT |
0.1414 USDT |
0.1419 USDT |
0.1471 USDT |
| 2022-05-28 |
0.1409 USDT |
13,156.3652 ALPHA |
0.1415 USDT |
0.1399 USDT |
0.1411 USDT |
0.1399 USDT |
| 2022-05-27 |
0.1445 USDT |
382,547.8956 ALPHA |
0.1421 USDT |
0.1368 USDT |
0.1402 USDT |
0.1430 USDT |
| 2022-05-26 |
0.1550 USDT |
114,282.7376 ALPHA |
0.1459 USDT |
0.1450 USDT |
0.1474 USDT |
0.1476 USDT |
| 2022-05-25 |
0.1721 USDT |
234,743.1256 ALPHA |
0.1650 USDT |
0.1635 USDT |
0.1651 USDT |
0.1650 USDT |
| 2022-05-24 |
0.1742 USDT |
409,807.0366 ALPHA |
0.1736 USDT |
0.1718 USDT |
0.1741 USDT |
0.1816 USDT |
| 2022-05-23 |
0.1643 USDT |
868,782.6379 ALPHA |
0.1671 USDT |
0.1554 USDT |
0.1597 USDT |
0.1597 USDT |
| 2022-05-22 |
0.1634 USDT |
137,418.1696 ALPHA |
0.1635 USDT |
0.1614 USDT |
0.1627 USDT |
0.1627 USDT |
| 2022-05-21 |
0.1557 USDT |
324,951.2749 ALPHA |
0.1582 USDT |
0.1566 USDT |
0.1583 USDT |
0.1566 USDT |
| 2022-05-20 |
0.1566 USDT |
131,871.9711 ALPHA |
0.1499 USDT |
0.1488 USDT |
0.1517 USDT |
0.1524 USDT |
| 2022-05-19 |
0.1513 USDT |
619,413.4042 ALPHA |
0.1544 USDT |
0.1544 USDT |
0.1592 USDT |
0.1610 USDT |
| 2022-05-18 |
0.1556 USDT |
330,880.6258 ALPHA |
0.1454 USDT |
0.1446 USDT |
0.1457 USDT |
0.1457 USDT |
| 2022-05-17 |
0.1570 USDT |
224,554.8516 ALPHA |
0.1520 USDT |
0.1484 USDT |
0.1530 USDT |
0.1605 USDT |
| 2022-05-16 |
0.1530 USDT |
132,105.9782 ALPHA |
0.1484 USDT |
0.1484 USDT |
0.1543 USDT |
0.1551 USDT |
| 2022-05-15 |
0.1522 USDT |
680,111.3504 ALPHA |
0.1449 USDT |
0.1437 USDT |
0.1538 USDT |
0.1655 USDT |
| 2022-05-14 |
0.1554 USDT |
482,537.4826 ALPHA |
0.1552 USDT |
0.1542 USDT |
0.1560 USDT |
0.1595 USDT |
| 2022-05-13 |
0.1715 USDT |
600,615.5411 ALPHA |
0.1603 USDT |
0.1567 USDT |
0.1599 USDT |
0.1599 USDT |
| 2022-05-12 |
0.1572 USDT |
621,836.1396 ALPHA |
0.1640 USDT |
0.1504 USDT |
0.1523 USDT |
0.1523 USDT |
| 2022-05-11 |
0.2014 USDT |
859,239.4670 ALPHA |
0.1822 USDT |
0.1619 USDT |
0.1740 USDT |
0.1619 USDT |
| 2022-05-10 |
0.2450 USDT |
671,681.0698 ALPHA |
0.2276 USDT |
0.2182 USDT |
0.2228 USDT |
0.2187 USDT |
| 2022-05-09 |
0.2343 USDT |
551,982.3341 ALPHA |
0.2146 USDT |
0.2114 USDT |
0.2171 USDT |
0.2186 USDT |
| 2022-05-08 |
0.2564 USDT |
74,033.5599 ALPHA |
0.2584 USDT |
0.2528 USDT |
0.2548 USDT |
0.2529 USDT |
| 2022-05-07 |
0.2619 USDT |
699,698.3316 ALPHA |
0.2642 USDT |
0.2501 USDT |
0.2545 USDT |
0.2543 USDT |
| 2022-05-06 |
0.2679 USDT |
230,179.7963 ALPHA |
0.2680 USDT |
0.2630 USDT |
0.2658 USDT |
0.2650 USDT |
| 2022-05-05 |
0.2872 USDT |
205,304.2034 ALPHA |
0.2701 USDT |
0.2691 USDT |
0.2747 USDT |
0.2740 USDT |
| 2022-05-04 |
0.2890 USDT |
918,113.9363 ALPHA |
0.2939 USDT |
0.2939 USDT |
0.2989 USDT |
0.3024 USDT |
| 2022-05-03 |
0.2788 USDT |
719,379.1961 ALPHA |
0.2799 USDT |
0.2656 USDT |
0.2679 USDT |
0.2705 USDT |
| 2022-05-02 |
0.2813 USDT |
27,086.4167 ALPHA |
0.2785 USDT |
0.2748 USDT |
0.2785 USDT |
0.2821 USDT |
| 2022-05-01 |
0.2725 USDT |
277,767.8266 ALPHA |
0.2866 USDT |
0.2700 USDT |
0.2744 USDT |
0.2743 USDT |
| 2022-04-30 |
0.2944 USDT |
241,439.5326 ALPHA |
0.2862 USDT |
0.2787 USDT |
0.2854 USDT |
0.2787 USDT |
| 2022-04-29 |
0.3115 USDT |
451,229.9709 ALPHA |
0.3051 USDT |
0.2929 USDT |
0.2978 USDT |
0.2978 USDT |
| 2022-04-28 |
0.3285 USDT |
75,038.1058 ALPHA |
0.3314 USDT |
0.3278 USDT |
0.3302 USDT |
0.3302 USDT |
| 2022-04-27 |
0.3279 USDT |
78,930.1335 ALPHA |
0.3230 USDT |
0.3217 USDT |
0.3230 USDT |
0.3268 USDT |
| 2022-04-26 |
0.3478 USDT |
235,527.3323 ALPHA |
0.3277 USDT |
0.3156 USDT |
0.3276 USDT |
0.3156 USDT |
| 2022-04-25 |
0.3415 USDT |
91,216.5345 ALPHA |
0.3435 USDT |
0.3435 USDT |
0.3493 USDT |
0.3503 USDT |
| 2022-04-24 |
0.3608 USDT |
69,230.4413 ALPHA |
0.3527 USDT |
0.3527 USDT |
0.3556 USDT |
0.3556 USDT |
| 2022-04-23 |
0.3713 USDT |
71,112.9638 ALPHA |
0.3731 USDT |
0.3679 USDT |
0.3692 USDT |
0.3726 USDT |
| 2022-04-22 |
0.3886 USDT |
403,617.7908 ALPHA |
0.3761 USDT |
0.3683 USDT |
0.3739 USDT |
0.3716 USDT |
| 2022-04-21 |
0.4055 USDT |
1,300,416.9643 ALPHA |
0.4033 USDT |
0.3813 USDT |
0.3974 USDT |
0.3902 USDT |
| 2022-04-20 |
0.3881 USDT |
258,393.3941 ALPHA |
0.3798 USDT |
0.3777 USDT |
0.3851 USDT |
0.3875 USDT |