Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0561 USDT |
21,546.5812 ALPHA |
0.0564 USDT |
0.0548 USDT |
0.0550 USDT |
0.0550 USDT |
| 2024-10-04 |
0.0553 USDT |
127.3482 ALPHA |
0.0566 USDT |
0.0562 USDT |
0.0566 USDT |
0.0562 USDT |
| 2024-10-03 |
0.0530 USDT |
782.4057 ALPHA |
0.0529 USDT |
0.0528 USDT |
0.0531 USDT |
0.0531 USDT |
| 2024-10-02 |
0.0561 USDT |
1,975.7403 ALPHA |
0.0532 USDT |
0.0530 USDT |
0.0533 USDT |
0.0530 USDT |
| 2024-10-01 |
0.0588 USDT |
117,137.8046 ALPHA |
0.0599 USDT |
0.0548 USDT |
0.0562 USDT |
0.0562 USDT |
| 2024-09-30 |
0.0664 USDT |
201.1100 ALPHA |
0.0643 USDT |
0.0636 USDT |
0.0643 USDT |
0.0637 USDT |
| 2024-09-29 |
0.0680 USDT |
27,650.3103 ALPHA |
0.0685 USDT |
0.0681 USDT |
0.0686 USDT |
0.0693 USDT |
| 2024-09-28 |
0.0674 USDT |
2,068.5667 ALPHA |
0.0666 USDT |
0.0655 USDT |
0.0663 USDT |
0.0655 USDT |
| 2024-09-27 |
0.0674 USDT |
6,000.3524 ALPHA |
0.0677 USDT |
0.0674 USDT |
0.0678 USDT |
0.0678 USDT |
| 2024-09-26 |
0.0653 USDT |
14,094.0159 ALPHA |
0.0663 USDT |
0.0651 USDT |
0.0658 USDT |
0.0660 USDT |
| 2024-09-25 |
0.0641 USDT |
4,188.5213 ALPHA |
0.0647 USDT |
0.0635 USDT |
0.0639 USDT |
0.0639 USDT |
| 2024-09-24 |
0.0631 USDT |
7,525.5780 ALPHA |
0.0633 USDT |
0.0633 USDT |
0.0639 USDT |
0.0640 USDT |
| 2024-09-23 |
0.0619 USDT |
4,220.6876 ALPHA |
0.0622 USDT |
0.0620 USDT |
0.0626 USDT |
0.0628 USDT |
| 2024-09-22 |
0.0609 USDT |
840.1326 ALPHA |
0.0607 USDT |
0.0607 USDT |
0.0610 USDT |
0.0609 USDT |
| 2024-09-21 |
0.0619 USDT |
9,484.2594 ALPHA |
0.0623 USDT |
0.0617 USDT |
0.0621 USDT |
0.0619 USDT |
| 2024-09-20 |
0.0616 USDT |
12,430.2730 ALPHA |
0.0619 USDT |
0.0606 USDT |
0.0612 USDT |
0.0617 USDT |
| 2024-09-19 |
0.0604 USDT |
19,539.9104 ALPHA |
0.0618 USDT |
0.0608 USDT |
0.0612 USDT |
0.0608 USDT |
| 2024-09-18 |
0.0567 USDT |
19,034.8076 ALPHA |
0.0570 USDT |
0.0561 USDT |
0.0571 USDT |
0.0581 USDT |
| 2024-09-17 |
0.0538 USDT |
7,253.3111 ALPHA |
0.0551 USDT |
0.0543 USDT |
0.0548 USDT |
0.0554 USDT |
| 2024-09-16 |
0.0546 USDT |
30,922.2371 ALPHA |
0.0534 USDT |
0.0530 USDT |
0.0536 USDT |
0.0535 USDT |
| 2024-09-15 |
0.0582 USDT |
12,784.1230 ALPHA |
0.0584 USDT |
0.0566 USDT |
0.0576 USDT |
0.0571 USDT |
| 2024-09-14 |
0.0589 USDT |
2,133.4750 ALPHA |
0.0591 USDT |
0.0586 USDT |
0.0591 USDT |
0.0594 USDT |
| 2024-09-13 |
0.0577 USDT |
8,312.8071 ALPHA |
0.0578 USDT |
0.0578 USDT |
0.0587 USDT |
0.0585 USDT |
| 2024-09-12 |
0.0568 USDT |
11,281.3162 ALPHA |
0.0572 USDT |
0.0570 USDT |
0.0573 USDT |
0.0579 USDT |
| 2024-09-11 |
0.0573 USDT |
14,482.9185 ALPHA |
0.0566 USDT |
0.0546 USDT |
0.0555 USDT |
0.0558 USDT |
| 2024-09-10 |
0.0567 USDT |
13,339.8387 ALPHA |
0.0572 USDT |
0.0572 USDT |
0.0576 USDT |
0.0580 USDT |
| 2024-09-09 |
0.0555 USDT |
24,547.3410 ALPHA |
0.0558 USDT |
0.0557 USDT |
0.0561 USDT |
0.0562 USDT |
| 2024-09-08 |
0.0529 USDT |
4,742.4873 ALPHA |
0.0531 USDT |
0.0528 USDT |
0.0530 USDT |
0.0541 USDT |
| 2024-09-07 |
0.0509 USDT |
9,812.2420 ALPHA |
0.0516 USDT |
0.0514 USDT |
0.0516 USDT |
0.0520 USDT |
| 2024-09-06 |
0.0525 USDT |
49,280.1094 ALPHA |
0.0525 USDT |
0.0512 USDT |
0.0515 USDT |
0.0515 USDT |
| 2024-09-05 |
0.0535 USDT |
643.1334 ALPHA |
0.0523 USDT |
0.0522 USDT |
0.0524 USDT |
0.0522 USDT |
| 2024-09-04 |
0.0536 USDT |
14,814.0449 ALPHA |
0.0529 USDT |
0.0529 USDT |
0.0544 USDT |
0.0543 USDT |
| 2024-09-03 |
0.0564 USDT |
4,470.5849 ALPHA |
0.0553 USDT |
0.0546 USDT |
0.0548 USDT |
0.0549 USDT |
| 2024-09-02 |
0.0543 USDT |
9,615.7729 ALPHA |
0.0553 USDT |
0.0549 USDT |
0.0551 USDT |
0.0553 USDT |
| 2024-09-01 |
0.0548 USDT |
15,048.9145 ALPHA |
0.0540 USDT |
0.0538 USDT |
0.0545 USDT |
0.0551 USDT |
| 2024-08-31 |
0.0567 USDT |
765.6142 ALPHA |
0.0554 USDT |
0.0550 USDT |
0.0553 USDT |
0.0554 USDT |
| 2024-08-30 |
0.0563 USDT |
7,637.8416 ALPHA |
0.0541 USDT |
0.0538 USDT |
0.0551 USDT |
0.0564 USDT |
| 2024-08-29 |
0.0568 USDT |
33,231.2022 ALPHA |
0.0581 USDT |
0.0559 USDT |
0.0565 USDT |
0.0565 USDT |
| 2024-08-28 |
0.0570 USDT |
65,994.8447 ALPHA |
0.0567 USDT |
0.0547 USDT |
0.0567 USDT |
0.0567 USDT |
| 2024-08-27 |
0.0607 USDT |
27,807.3882 ALPHA |
0.0604 USDT |
0.0572 USDT |
0.0601 USDT |
0.0581 USDT |
| 2024-08-26 |
0.0631 USDT |
7,025.8578 ALPHA |
0.0616 USDT |
0.0608 USDT |
0.0609 USDT |
0.0608 USDT |
| 2024-08-25 |
0.0650 USDT |
1,724.8207 ALPHA |
0.0647 USDT |
0.0645 USDT |
0.0647 USDT |
0.0647 USDT |
| 2024-08-24 |
0.0660 USDT |
8,363.2163 ALPHA |
0.0665 USDT |
0.0665 USDT |
0.0673 USDT |
0.0677 USDT |
| 2024-08-23 |
0.0627 USDT |
20,156.6505 ALPHA |
0.0639 USDT |
0.0639 USDT |
0.0649 USDT |
0.0664 USDT |
| 2024-08-22 |
0.0617 USDT |
1,227.1889 ALPHA |
0.0613 USDT |
0.0612 USDT |
0.0613 USDT |
0.0613 USDT |
| 2024-08-21 |
0.0603 USDT |
14,208.4967 ALPHA |
0.0610 USDT |
0.0610 USDT |
0.0610 USDT |
0.0617 USDT |
| 2024-08-20 |
0.0586 USDT |
59,182.0564 ALPHA |
0.0596 USDT |
0.0566 USDT |
0.0572 USDT |
0.0590 USDT |
| 2024-08-19 |
0.0573 USDT |
8,954.8189 ALPHA |
0.0576 USDT |
0.0576 USDT |
0.0583 USDT |
0.0590 USDT |
| 2024-08-18 |
0.0579 USDT |
59,363.7456 ALPHA |
0.0576 USDT |
0.0573 USDT |
0.0575 USDT |
0.0574 USDT |
| 2024-08-17 |
0.0521 USDT |
2,250.4790 ALPHA |
0.0532 USDT |
0.0532 USDT |
0.0532 USDT |
0.0542 USDT |