Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-19 |
0.3628 USDT |
141,458.8969 ALPHA |
0.3668 USDT |
0.3651 USDT |
0.3665 USDT |
0.3665 USDT |
| 2022-04-18 |
0.3484 USDT |
585,496.7778 ALPHA |
0.3550 USDT |
0.3534 USDT |
0.3572 USDT |
0.3603 USDT |
| 2022-04-17 |
0.3725 USDT |
48,722.8816 ALPHA |
0.3679 USDT |
0.3671 USDT |
0.3691 USDT |
0.3671 USDT |
| 2022-04-16 |
0.3756 USDT |
55,083.0751 ALPHA |
0.3719 USDT |
0.3719 USDT |
0.3757 USDT |
0.3768 USDT |
| 2022-04-15 |
0.3766 USDT |
68,426.1248 ALPHA |
0.3715 USDT |
0.3701 USDT |
0.3715 USDT |
0.3730 USDT |
| 2022-04-14 |
0.3954 USDT |
102,510.7726 ALPHA |
0.3754 USDT |
0.3754 USDT |
0.3790 USDT |
0.3812 USDT |
| 2022-04-13 |
0.3798 USDT |
304,942.6939 ALPHA |
0.3907 USDT |
0.3884 USDT |
0.3932 USDT |
0.4049 USDT |
| 2022-04-12 |
0.3689 USDT |
43,719.8059 ALPHA |
0.3581 USDT |
0.3564 USDT |
0.3613 USDT |
0.3654 USDT |
| 2022-04-11 |
0.3704 USDT |
339,737.0870 ALPHA |
0.3549 USDT |
0.3416 USDT |
0.3511 USDT |
0.3474 USDT |
| 2022-04-10 |
0.4057 USDT |
110,857.7545 ALPHA |
0.4086 USDT |
0.3991 USDT |
0.4034 USDT |
0.3991 USDT |
| 2022-04-09 |
0.4055 USDT |
152,687.4472 ALPHA |
0.4134 USDT |
0.4052 USDT |
0.4072 USDT |
0.4070 USDT |
| 2022-04-08 |
0.4235 USDT |
193,435.9852 ALPHA |
0.4103 USDT |
0.4057 USDT |
0.4094 USDT |
0.4094 USDT |
| 2022-04-07 |
0.4305 USDT |
104,462.3910 ALPHA |
0.4273 USDT |
0.4232 USDT |
0.4273 USDT |
0.4266 USDT |
| 2022-04-06 |
0.4666 USDT |
365,265.1198 ALPHA |
0.4329 USDT |
0.4262 USDT |
0.4377 USDT |
0.4414 USDT |
| 2022-04-05 |
0.5501 USDT |
427,721.3534 ALPHA |
0.5116 USDT |
0.5009 USDT |
0.5058 USDT |
0.5070 USDT |
| 2022-04-04 |
0.5379 USDT |
625,708.9949 ALPHA |
0.5190 USDT |
0.5190 USDT |
0.5291 USDT |
0.5518 USDT |
| 2022-04-03 |
0.5735 USDT |
618,396.5815 ALPHA |
0.5398 USDT |
0.5334 USDT |
0.5429 USDT |
0.5460 USDT |