Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
0.0695 USDT |
119,389.5146 ALPHA |
0.0699 USDT |
0.0690 USDT |
0.0705 USDT |
0.0713 USDT |
| 2024-11-05 |
0.0645 USDT |
78,514.6109 ALPHA |
0.0660 USDT |
0.0650 USDT |
0.0658 USDT |
0.0657 USDT |
| 2024-11-04 |
0.0638 USDT |
52,768.8506 ALPHA |
0.0636 USDT |
0.0619 USDT |
0.0625 USDT |
0.0625 USDT |
| 2024-11-03 |
0.0637 USDT |
113,476.2933 ALPHA |
0.0641 USDT |
0.0607 USDT |
0.0620 USDT |
0.0642 USDT |
| 2024-11-02 |
0.0678 USDT |
1,340.6002 ALPHA |
0.0670 USDT |
0.0667 USDT |
0.0672 USDT |
0.0668 USDT |
| 2024-11-01 |
0.0684 USDT |
2,815.7137 ALPHA |
0.0700 USDT |
0.0695 USDT |
0.0701 USDT |
0.0695 USDT |
| 2024-10-31 |
0.0695 USDT |
248.9966 ALPHA |
0.0682 USDT |
0.0682 USDT |
0.0684 USDT |
0.0682 USDT |
| 2024-10-30 |
0.0730 USDT |
6,172.6852 ALPHA |
0.0726 USDT |
0.0719 USDT |
0.0727 USDT |
0.0722 USDT |
| 2024-10-29 |
0.0738 USDT |
57,464.6287 ALPHA |
0.0751 USDT |
0.0739 USDT |
0.0753 USDT |
0.0750 USDT |
| 2024-10-28 |
0.0749 USDT |
71,657.5929 ALPHA |
0.0703 USDT |
0.0686 USDT |
0.0697 USDT |
0.0701 USDT |
| 2024-10-27 |
0.0737 USDT |
35,504.0746 ALPHA |
0.0727 USDT |
0.0722 USDT |
0.0730 USDT |
0.0758 USDT |
| 2024-10-26 |
0.0730 USDT |
77,583.0636 ALPHA |
0.0721 USDT |
0.0720 USDT |
0.0728 USDT |
0.0732 USDT |
| 2024-10-25 |
0.0782 USDT |
91,290.3963 ALPHA |
0.0762 USDT |
0.0755 USDT |
0.0759 USDT |
0.0755 USDT |
| 2024-10-24 |
0.0824 USDT |
211,293.1725 ALPHA |
0.0821 USDT |
0.0820 USDT |
0.0837 USDT |
0.0829 USDT |
| 2024-10-23 |
0.0880 USDT |
267,391.9287 ALPHA |
0.0832 USDT |
0.0823 USDT |
0.0835 USDT |
0.0833 USDT |
| 2024-10-22 |
0.1077 USDT |
257,733.5579 ALPHA |
0.0930 USDT |
0.0926 USDT |
0.0973 USDT |
0.0964 USDT |
| 2024-10-21 |
0.0834 USDT |
1,343,759.2470 ALPHA |
0.0991 USDT |
0.0790 USDT |
0.0819 USDT |
0.0828 USDT |
| 2024-10-20 |
0.0622 USDT |
665.6366 ALPHA |
0.0644 USDT |
0.0644 USDT |
0.0654 USDT |
0.0646 USDT |
| 2024-10-19 |
0.0599 USDT |
8,829.3035 ALPHA |
0.0600 USDT |
0.0594 USDT |
0.0596 USDT |
0.0598 USDT |
| 2024-10-18 |
0.0566 USDT |
6,460.5791 ALPHA |
0.0573 USDT |
0.0570 USDT |
0.0574 USDT |
0.0578 USDT |
| 2024-10-17 |
0.0570 USDT |
6,900.3747 ALPHA |
0.0562 USDT |
0.0550 USDT |
0.0555 USDT |
0.0552 USDT |
| 2024-10-16 |
0.0582 USDT |
27,513.9295 ALPHA |
0.0580 USDT |
0.0569 USDT |
0.0572 USDT |
0.0573 USDT |
| 2024-10-15 |
0.0596 USDT |
27,300.1902 ALPHA |
0.0588 USDT |
0.0575 USDT |
0.0586 USDT |
0.0591 USDT |
| 2024-10-14 |
0.0596 USDT |
90.1179 ALPHA |
0.0605 USDT |
0.0605 USDT |
0.0606 USDT |
0.0606 USDT |
| 2024-10-13 |
0.0598 USDT |
7,005.8421 ALPHA |
0.0599 USDT |
0.0578 USDT |
0.0583 USDT |
0.0584 USDT |
| 2024-10-12 |
0.0600 USDT |
19,700.1295 ALPHA |
0.0603 USDT |
0.0598 USDT |
0.0599 USDT |
0.0599 USDT |
| 2024-10-11 |
0.0571 USDT |
5,365.4297 ALPHA |
0.0579 USDT |
0.0576 USDT |
0.0580 USDT |
0.0587 USDT |
| 2024-10-10 |
0.0551 USDT |
655.7905 ALPHA |
0.0540 USDT |
0.0538 USDT |
0.0543 USDT |
0.0543 USDT |
| 2024-10-09 |
0.0579 USDT |
2,685.0092 ALPHA |
0.0578 USDT |
0.0564 USDT |
0.0567 USDT |
0.0567 USDT |
| 2024-10-08 |
0.0576 USDT |
8,873.3900 ALPHA |
0.0583 USDT |
0.0564 USDT |
0.0575 USDT |
0.0577 USDT |
| 2024-10-07 |
0.0590 USDT |
14,042.3724 ALPHA |
0.0584 USDT |
0.0573 USDT |
0.0579 USDT |
0.0596 USDT |
| 2024-10-06 |
0.0568 USDT |
2,819.0469 ALPHA |
0.0577 USDT |
0.0575 USDT |
0.0577 USDT |
0.0577 USDT |
| 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 |