Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
0.0518 USDT |
26,263.9802 ALPHA |
0.0511 USDT |
0.0503 USDT |
0.0513 USDT |
0.0521 USDT |
| 2024-08-15 |
0.0540 USDT |
12,933.9273 ALPHA |
0.0547 USDT |
0.0514 USDT |
0.0514 USDT |
0.0514 USDT |
| 2024-08-14 |
0.0553 USDT |
4,552.9588 ALPHA |
0.0548 USDT |
0.0538 USDT |
0.0542 USDT |
0.0540 USDT |
| 2024-08-13 |
0.0541 USDT |
7,389.2134 ALPHA |
0.0538 USDT |
0.0534 USDT |
0.0542 USDT |
0.0554 USDT |
| 2024-08-12 |
0.0532 USDT |
7,132.3145 ALPHA |
0.0547 USDT |
0.0535 USDT |
0.0539 USDT |
0.0539 USDT |
| 2024-08-11 |
0.0545 USDT |
8,240.6849 ALPHA |
0.0536 USDT |
0.0519 USDT |
0.0522 USDT |
0.0519 USDT |
| 2024-08-10 |
0.0546 USDT |
22,015.9135 ALPHA |
0.0543 USDT |
0.0539 USDT |
0.0543 USDT |
0.0553 USDT |
| 2024-08-09 |
0.0542 USDT |
15,937.5967 ALPHA |
0.0537 USDT |
0.0534 USDT |
0.0536 USDT |
0.0534 USDT |
| 2024-08-08 |
0.0519 USDT |
10,597.4223 ALPHA |
0.0538 USDT |
0.0533 USDT |
0.0535 USDT |
0.0536 USDT |
| 2024-08-07 |
0.0499 USDT |
12,664.0777 ALPHA |
0.0491 USDT |
0.0483 USDT |
0.0485 USDT |
0.0490 USDT |
| 2024-08-06 |
0.0499 USDT |
4,155.7425 ALPHA |
0.0513 USDT |
0.0503 USDT |
0.0503 USDT |
0.0504 USDT |
| 2024-08-05 |
0.0463 USDT |
36,996.6041 ALPHA |
0.0468 USDT |
0.0468 USDT |
0.0481 USDT |
0.0480 USDT |
| 2024-08-04 |
0.0546 USDT |
21,430.7153 ALPHA |
0.0550 USDT |
0.0517 USDT |
0.0530 USDT |
0.0546 USDT |
| 2024-08-03 |
0.0577 USDT |
22,319.4197 ALPHA |
0.0586 USDT |
0.0547 USDT |
0.0555 USDT |
0.0547 USDT |
| 2024-08-02 |
0.0600 USDT |
26,567.5546 ALPHA |
0.0609 USDT |
0.0575 USDT |
0.0589 USDT |
0.0589 USDT |
| 2024-08-01 |
0.0626 USDT |
55,175.5936 ALPHA |
0.0647 USDT |
0.0588 USDT |
0.0603 USDT |
0.0591 USDT |
| 2024-07-31 |
0.0685 USDT |
1,667.9187 ALPHA |
0.0691 USDT |
0.0679 USDT |
0.0684 USDT |
0.0683 USDT |
| 2024-07-30 |
0.0700 USDT |
8,279.5190 ALPHA |
0.0701 USDT |
0.0676 USDT |
0.0686 USDT |
0.0689 USDT |