Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-21 |
0.0705 USDT |
69,922.3464 ALPHA |
0.0722 USDT |
0.0715 USDT |
0.0716 USDT |
0.0720 USDT |
| 2023-10-20 |
0.0690 USDT |
66,388.8281 ALPHA |
0.0688 USDT |
0.0685 USDT |
0.0688 USDT |
0.0688 USDT |
| 2023-10-19 |
0.0687 USDT |
24,207.7946 ALPHA |
0.0676 USDT |
0.0676 USDT |
0.0678 USDT |
0.0683 USDT |
| 2023-10-18 |
0.0701 USDT |
18,688.8630 ALPHA |
0.0693 USDT |
0.0686 USDT |
0.0687 USDT |
0.0687 USDT |
| 2023-10-17 |
0.0712 USDT |
48,303.8839 ALPHA |
0.0703 USDT |
0.0691 USDT |
0.0696 USDT |
0.0696 USDT |
| 2023-10-16 |
0.0734 USDT |
141,199.4609 ALPHA |
0.0728 USDT |
0.0724 USDT |
0.0728 USDT |
0.0730 USDT |
| 2023-10-15 |
0.0722 USDT |
33,746.8742 ALPHA |
0.0729 USDT |
0.0728 USDT |
0.0729 USDT |
0.0734 USDT |
| 2023-10-14 |
0.0714 USDT |
33,754.3039 ALPHA |
0.0715 USDT |
0.0715 USDT |
0.0715 USDT |
0.0719 USDT |
| 2023-10-13 |
0.0709 USDT |
30,843.0301 ALPHA |
0.0706 USDT |
0.0703 USDT |
0.0704 USDT |
0.0717 USDT |
| 2023-10-12 |
0.0696 USDT |
7,731.8588 ALPHA |
0.0693 USDT |
0.0684 USDT |
0.0687 USDT |
0.0684 USDT |
| 2023-10-11 |
0.0698 USDT |
10,017.3460 ALPHA |
0.0697 USDT |
0.0696 USDT |
0.0697 USDT |
0.0697 USDT |
| 2023-10-10 |
0.0693 USDT |
42,419.8826 ALPHA |
0.0704 USDT |
0.0704 USDT |
0.0706 USDT |
0.0706 USDT |
| 2023-10-09 |
0.0699 USDT |
10,766.1930 ALPHA |
0.0695 USDT |
0.0694 USDT |
0.0697 USDT |
0.0697 USDT |
| 2023-10-08 |
0.0738 USDT |
9,166.6115 ALPHA |
0.0739 USDT |
0.0738 USDT |
0.0739 USDT |
0.0739 USDT |
| 2023-10-07 |
0.0744 USDT |
55,326.2556 ALPHA |
0.0746 USDT |
0.0726 USDT |
0.0727 USDT |
0.0726 USDT |