Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-29 |
0.0723 USDT |
1,046.0147 ALPHA |
0.0717 USDT |
0.0715 USDT |
0.0718 USDT |
0.0720 USDT |
| 2024-07-28 |
0.0701 USDT |
20,165.0437 ALPHA |
0.0704 USDT |
0.0691 USDT |
0.0694 USDT |
0.0702 USDT |
| 2024-07-27 |
0.0716 USDT |
3,690.3951 ALPHA |
0.0713 USDT |
0.0702 USDT |
0.0715 USDT |
0.0722 USDT |
| 2024-07-26 |
0.0700 USDT |
644.1247 ALPHA |
0.0712 USDT |
0.0710 USDT |
0.0710 USDT |
0.0710 USDT |
| 2024-07-25 |
0.0674 USDT |
161,692.9476 ALPHA |
0.0679 USDT |
0.0653 USDT |
0.0663 USDT |
0.0658 USDT |
| 2024-07-24 |
0.0719 USDT |
2,551.9988 ALPHA |
0.0724 USDT |
0.0693 USDT |
0.0696 USDT |
0.0694 USDT |
| 2024-07-23 |
0.0737 USDT |
10,931.1662 ALPHA |
0.0714 USDT |
0.0711 USDT |
0.0721 USDT |
0.0717 USDT |
| 2024-07-22 |
0.0785 USDT |
9,618.1216 ALPHA |
0.0766 USDT |
0.0760 USDT |
0.0762 USDT |
0.0762 USDT |
| 2024-07-21 |
0.0781 USDT |
36,778.3351 ALPHA |
0.0779 USDT |
0.0747 USDT |
0.0770 USDT |
0.0798 USDT |
| 2024-07-20 |
0.0771 USDT |
15,008.9063 ALPHA |
0.0758 USDT |
0.0758 USDT |
0.0764 USDT |
0.0770 USDT |
| 2024-07-19 |
0.0742 USDT |
15,302.4905 ALPHA |
0.0753 USDT |
0.0750 USDT |
0.0754 USDT |
0.0770 USDT |
| 2024-07-18 |
0.0747 USDT |
17,447.3161 ALPHA |
0.0754 USDT |
0.0710 USDT |
0.0715 USDT |
0.0714 USDT |
| 2024-07-17 |
0.0762 USDT |
5,129.1541 ALPHA |
0.0749 USDT |
0.0748 USDT |
0.0752 USDT |
0.0757 USDT |
| 2024-07-16 |
0.0744 USDT |
10,006.3477 ALPHA |
0.0752 USDT |
0.0750 USDT |
0.0758 USDT |
0.0758 USDT |
| 2024-07-15 |
0.0722 USDT |
6,710.1192 ALPHA |
0.0725 USDT |
0.0724 USDT |
0.0730 USDT |
0.0747 USDT |
| 2024-07-14 |
0.0702 USDT |
3,160.2736 ALPHA |
0.0705 USDT |
0.0704 USDT |
0.0705 USDT |
0.0716 USDT |
| 2024-07-13 |
0.0690 USDT |
1,207.7050 ALPHA |
0.0692 USDT |
0.0692 USDT |
0.0693 USDT |
0.0693 USDT |
| 2024-07-12 |
0.0672 USDT |
3,634.8972 ALPHA |
0.0683 USDT |
0.0678 USDT |
0.0683 USDT |
0.0688 USDT |
| 2024-07-11 |
0.0684 USDT |
6,717.1334 ALPHA |
0.0687 USDT |
0.0668 USDT |
0.0676 USDT |
0.0668 USDT |
| 2024-07-10 |
0.0674 USDT |
1,594.7179 ALPHA |
0.0673 USDT |
0.0669 USDT |
0.0669 USDT |
0.0679 USDT |
| 2024-07-09 |
0.0660 USDT |
6,334.9842 ALPHA |
0.0661 USDT |
0.0657 USDT |
0.0663 USDT |
0.0663 USDT |
| 2024-07-08 |
0.0644 USDT |
6,262.1949 ALPHA |
0.0645 USDT |
0.0641 USDT |
0.0649 USDT |
0.0652 USDT |
| 2024-07-07 |
0.0658 USDT |
18,363.1575 ALPHA |
0.0650 USDT |
0.0640 USDT |
0.0650 USDT |
0.0649 USDT |
| 2024-07-06 |
0.0625 USDT |
2,083.2879 ALPHA |
0.0661 USDT |
0.0659 USDT |
0.0661 USDT |
0.0663 USDT |
| 2024-07-05 |
0.0606 USDT |
22,751.4858 ALPHA |
0.0613 USDT |
0.0610 USDT |
0.0614 USDT |
0.0611 USDT |
| 2024-07-04 |
0.0713 USDT |
32,998.4028 ALPHA |
0.0695 USDT |
0.0681 USDT |
0.0696 USDT |
0.0695 USDT |
| 2024-07-03 |
0.0788 USDT |
12,061.9797 ALPHA |
0.0777 USDT |
0.0748 USDT |
0.0753 USDT |
0.0752 USDT |
| 2024-07-02 |
0.0794 USDT |
16,015.9700 ALPHA |
0.0788 USDT |
0.0780 USDT |
0.0788 USDT |
0.0796 USDT |
| 2024-07-01 |
0.0811 USDT |
11,303.9083 ALPHA |
0.0810 USDT |
0.0792 USDT |
0.0796 USDT |
0.0792 USDT |
| 2024-06-30 |
0.0778 USDT |
19,610.5525 ALPHA |
0.0787 USDT |
0.0783 USDT |
0.0787 USDT |
0.0806 USDT |
| 2024-06-29 |
0.0781 USDT |
9,489.7771 ALPHA |
0.0774 USDT |
0.0760 USDT |
0.0763 USDT |
0.0762 USDT |
| 2024-06-28 |
0.0831 USDT |
125,058.0805 ALPHA |
0.0828 USDT |
0.0799 USDT |
0.0802 USDT |
0.0802 USDT |