Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.1079 USDT |
64,997.5344 ALPHA |
0.1088 USDT |
0.1078 USDT |
0.1089 USDT |
0.1094 USDT |
| 2023-12-09 |
0.1091 USDT |
150,164.4843 ALPHA |
0.1073 USDT |
0.1062 USDT |
0.1077 USDT |
0.1075 USDT |
| 2023-12-08 |
0.1063 USDT |
263,162.5676 ALPHA |
0.1090 USDT |
0.1078 USDT |
0.1084 USDT |
0.1084 USDT |
| 2023-12-07 |
0.1022 USDT |
87,274.4666 ALPHA |
0.1037 USDT |
0.1017 USDT |
0.1027 USDT |
0.1024 USDT |
| 2023-12-06 |
0.0992 USDT |
112,451.7006 ALPHA |
0.0990 USDT |
0.0970 USDT |
0.0987 USDT |
0.0974 USDT |
| 2023-12-05 |
0.0994 USDT |
176,453.4870 ALPHA |
0.1000 USDT |
0.0994 USDT |
0.1005 USDT |
0.1004 USDT |
| 2023-12-04 |
0.0970 USDT |
122,866.9564 ALPHA |
0.0963 USDT |
0.0963 USDT |
0.0971 USDT |
0.0980 USDT |
| 2023-12-03 |
0.0964 USDT |
129,979.4335 ALPHA |
0.0956 USDT |
0.0953 USDT |
0.0958 USDT |
0.0958 USDT |
| 2023-12-02 |
0.0963 USDT |
149,729.8133 ALPHA |
0.0964 USDT |
0.0963 USDT |
0.0967 USDT |
0.0966 USDT |
| 2023-12-01 |
0.0962 USDT |
64,267.2760 ALPHA |
0.0961 USDT |
0.0947 USDT |
0.0950 USDT |
0.0949 USDT |
| 2023-11-30 |
0.0967 USDT |
120,951.2192 ALPHA |
0.0967 USDT |
0.0955 USDT |
0.0961 USDT |
0.0961 USDT |
| 2023-11-29 |
0.0944 USDT |
39,801.3234 ALPHA |
0.0938 USDT |
0.0938 USDT |
0.0939 USDT |
0.0942 USDT |
| 2023-11-28 |
0.0954 USDT |
201,627.7694 ALPHA |
0.0950 USDT |
0.0940 USDT |
0.0949 USDT |
0.0944 USDT |
| 2023-11-27 |
0.0999 USDT |
177,780.7805 ALPHA |
0.1004 USDT |
0.0977 USDT |
0.0991 USDT |
0.0990 USDT |
| 2023-11-26 |
0.1001 USDT |
657,776.3341 ALPHA |
0.0994 USDT |
0.0994 USDT |
0.1006 USDT |
0.1008 USDT |
| 2023-11-25 |
0.0936 USDT |
247,140.6246 ALPHA |
0.0936 USDT |
0.0931 USDT |
0.0935 USDT |
0.0946 USDT |
| 2023-11-24 |
0.0931 USDT |
64,104.6992 ALPHA |
0.0938 USDT |
0.0918 USDT |
0.0925 USDT |
0.0925 USDT |
| 2023-11-23 |
0.0933 USDT |
61,747.8504 ALPHA |
0.0925 USDT |
0.0919 USDT |
0.0922 USDT |
0.0924 USDT |
| 2023-11-22 |
0.0872 USDT |
139,599.9160 ALPHA |
0.0865 USDT |
0.0857 USDT |
0.0868 USDT |
0.0918 USDT |
| 2023-11-21 |
0.0936 USDT |
302,838.9265 ALPHA |
0.0941 USDT |
0.0879 USDT |
0.0909 USDT |
0.0899 USDT |
| 2023-11-20 |
0.0912 USDT |
84,639.2252 ALPHA |
0.0928 USDT |
0.0908 USDT |
0.0925 USDT |
0.0927 USDT |
| 2023-11-19 |
0.0876 USDT |
187,325.9799 ALPHA |
0.0875 USDT |
0.0875 USDT |
0.0884 USDT |
0.0898 USDT |
| 2023-11-18 |
0.0877 USDT |
41,338.2204 ALPHA |
0.0869 USDT |
0.0857 USDT |
0.0864 USDT |
0.0859 USDT |
| 2023-11-17 |
0.0902 USDT |
173,487.0211 ALPHA |
0.0864 USDT |
0.0864 USDT |
0.0890 USDT |
0.0898 USDT |
| 2023-11-16 |
0.0890 USDT |
171,141.7310 ALPHA |
0.0871 USDT |
0.0843 USDT |
0.0872 USDT |
0.0877 USDT |
| 2023-11-15 |
0.0884 USDT |
107,129.2375 ALPHA |
0.0901 USDT |
0.0895 USDT |
0.0909 USDT |
0.0915 USDT |
| 2023-11-14 |
0.0854 USDT |
255,877.1867 ALPHA |
0.0860 USDT |
0.0806 USDT |
0.0832 USDT |
0.0835 USDT |
| 2023-11-13 |
0.0900 USDT |
216,303.6554 ALPHA |
0.0900 USDT |
0.0891 USDT |
0.0905 USDT |
0.0909 USDT |
| 2023-11-12 |
0.0898 USDT |
58,243.3303 ALPHA |
0.0905 USDT |
0.0897 USDT |
0.0908 USDT |
0.0906 USDT |
| 2023-11-11 |
0.0909 USDT |
115,254.9943 ALPHA |
0.0910 USDT |
0.0898 USDT |
0.0910 USDT |
0.0913 USDT |
| 2023-11-10 |
0.0849 USDT |
237,525.6159 ALPHA |
0.0833 USDT |
0.0832 USDT |
0.0849 USDT |
0.0885 USDT |
| 2023-11-09 |
0.0858 USDT |
1,170,993.6120 ALPHA |
0.0894 USDT |
0.0750 USDT |
0.0808 USDT |
0.0808 USDT |
| 2023-11-08 |
0.0871 USDT |
129,098.3064 ALPHA |
0.0888 USDT |
0.0888 USDT |
0.0908 USDT |
0.0900 USDT |
| 2023-11-07 |
0.0867 USDT |
264,708.8067 ALPHA |
0.0856 USDT |
0.0826 USDT |
0.0843 USDT |
0.0862 USDT |
| 2023-11-06 |
0.0881 USDT |
128,031.6580 ALPHA |
0.0874 USDT |
0.0873 USDT |
0.0880 USDT |
0.0884 USDT |
| 2023-11-05 |
0.0858 USDT |
289,092.7767 ALPHA |
0.0863 USDT |
0.0859 USDT |
0.0864 USDT |
0.0863 USDT |
| 2023-11-04 |
0.0837 USDT |
21,364.8844 ALPHA |
0.0832 USDT |
0.0831 USDT |
0.0833 USDT |
0.0839 USDT |
| 2023-11-03 |
0.0802 USDT |
45,959.5184 ALPHA |
0.0812 USDT |
0.0803 USDT |
0.0813 USDT |
0.0823 USDT |
| 2023-11-02 |
0.0816 USDT |
36,290.2114 ALPHA |
0.0795 USDT |
0.0794 USDT |
0.0805 USDT |
0.0801 USDT |
| 2023-11-01 |
0.0779 USDT |
188,943.5448 ALPHA |
0.0768 USDT |
0.0768 USDT |
0.0771 USDT |
0.0805 USDT |
| 2023-10-31 |
0.0781 USDT |
11,372.8288 ALPHA |
0.0771 USDT |
0.0768 USDT |
0.0771 USDT |
0.0775 USDT |
| 2023-10-30 |
0.0796 USDT |
181,416.8449 ALPHA |
0.0797 USDT |
0.0780 USDT |
0.0792 USDT |
0.0810 USDT |
| 2023-10-29 |
0.0786 USDT |
17,939.9693 ALPHA |
0.0793 USDT |
0.0790 USDT |
0.0793 USDT |
0.0791 USDT |
| 2023-10-28 |
0.0767 USDT |
20,798.1387 ALPHA |
0.0778 USDT |
0.0772 USDT |
0.0774 USDT |
0.0774 USDT |
| 2023-10-27 |
0.0760 USDT |
87,243.5605 ALPHA |
0.0762 USDT |
0.0738 USDT |
0.0749 USDT |
0.0748 USDT |
| 2023-10-26 |
0.0763 USDT |
0.0000 ALPHA |
0.0763 USDT |
0.0763 USDT |
0.0763 USDT |
0.0763 USDT |
| 2023-10-25 |
0.0763 USDT |
0.0000 ALPHA |
0.0763 USDT |
0.0763 USDT |
0.0763 USDT |
0.0763 USDT |
| 2023-10-24 |
0.0740 USDT |
160,665.6895 ALPHA |
0.0759 USDT |
0.0756 USDT |
0.0763 USDT |
0.0763 USDT |
| 2023-10-23 |
0.0733 USDT |
213,558.9616 ALPHA |
0.0735 USDT |
0.0731 USDT |
0.0734 USDT |
0.0757 USDT |
| 2023-10-22 |
0.0715 USDT |
14,611.9251 ALPHA |
0.0707 USDT |
0.0705 USDT |
0.0706 USDT |
0.0706 USDT |