Identifier on Kucoin: ALPHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0800 USDT |
87,727.4867 ALPHA |
0.0807 USDT |
0.0765 USDT |
0.0825 USDT |
0.0801 USDT |
| 2024-12-21 |
0.0827 USDT |
350,907.7992 ALPHA |
0.0853 USDT |
0.0790 USDT |
0.0916 USDT |
0.0800 USDT |
| 2024-12-20 |
0.0773 USDT |
322,607.1523 ALPHA |
0.0837 USDT |
0.0709 USDT |
0.0871 USDT |
0.0859 USDT |
| 2024-12-19 |
0.0863 USDT |
965,278.3111 ALPHA |
0.0905 USDT |
0.0798 USDT |
0.0930 USDT |
0.0820 USDT |
| 2024-12-18 |
0.1007 USDT |
124,843.2163 ALPHA |
0.1030 USDT |
0.0974 USDT |
0.1040 USDT |
0.1002 USDT |
| 2024-12-17 |
0.1071 USDT |
138,078.3498 ALPHA |
0.1094 USDT |
0.1025 USDT |
0.1111 USDT |
0.1053 USDT |
| 2024-12-16 |
0.1100 USDT |
174,279.3942 ALPHA |
0.1125 USDT |
0.1049 USDT |
0.1166 USDT |
0.1110 USDT |
| 2024-12-15 |
0.1090 USDT |
131,669.2818 ALPHA |
0.1070 USDT |
0.1045 USDT |
0.1118 USDT |
0.1099 USDT |
| 2024-12-14 |
0.1142 USDT |
530,325.4171 ALPHA |
0.1142 USDT |
0.1064 USDT |
0.1270 USDT |
0.1090 USDT |
| 2024-12-13 |
0.1132 USDT |
618,725.0843 ALPHA |
0.1137 USDT |
0.1063 USDT |
0.1154 USDT |
0.1147 USDT |
| 2024-12-12 |
0.1141 USDT |
446,488.4335 ALPHA |
0.1090 USDT |
0.1085 USDT |
0.1166 USDT |
0.1122 USDT |
| 2024-12-11 |
0.1040 USDT |
209,577.3326 ALPHA |
0.0974 USDT |
0.0944 USDT |
0.1113 USDT |
0.1087 USDT |
| 2024-12-10 |
0.0992 USDT |
397,356.6118 ALPHA |
0.1020 USDT |
0.0894 USDT |
0.1095 USDT |
0.0926 USDT |
| 2024-12-09 |
0.1252 USDT |
417,242.1657 ALPHA |
0.1329 USDT |
0.1166 USDT |
0.1349 USDT |
0.1205 USDT |
| 2024-12-08 |
0.1285 USDT |
242,191.3848 ALPHA |
0.1281 USDT |
0.1252 USDT |
0.1333 USDT |
0.1325 USDT |
| 2024-12-07 |
0.1319 USDT |
350,260.3499 ALPHA |
0.1307 USDT |
0.1273 USDT |
0.1353 USDT |
0.1285 USDT |
| 2024-12-06 |
0.1302 USDT |
658,797.5112 ALPHA |
0.1257 USDT |
0.1223 USDT |
0.1369 USDT |
0.1318 USDT |
| 2024-12-05 |
0.1257 USDT |
274,725.3113 ALPHA |
0.1262 USDT |
0.1193 USDT |
0.1304 USDT |
0.1265 USDT |
| 2024-12-04 |
0.1272 USDT |
443,738.5863 ALPHA |
0.1241 USDT |
0.1195 USDT |
0.1329 USDT |
0.1245 USDT |
| 2024-12-03 |
0.1189 USDT |
351,481.0805 ALPHA |
0.1173 USDT |
0.1105 USDT |
0.1232 USDT |
0.1187 USDT |
| 2024-12-02 |
0.1140 USDT |
666,695.0247 ALPHA |
0.1161 USDT |
0.1075 USDT |
0.1192 USDT |
0.1161 USDT |
| 2024-12-01 |
0.1154 USDT |
250,638.8784 ALPHA |
0.1154 USDT |
0.1121 USDT |
0.1195 USDT |
0.1168 USDT |
| 2024-11-30 |
0.1158 USDT |
1,312,176.4852 ALPHA |
0.1015 USDT |
0.1001 USDT |
0.1234 USDT |
0.1208 USDT |
| 2024-11-29 |
0.0998 USDT |
336,475.1520 ALPHA |
0.0991 USDT |
0.0954 USDT |
0.1018 USDT |
0.1016 USDT |
| 2024-11-28 |
0.0975 USDT |
446,874.0643 ALPHA |
0.0976 USDT |
0.0948 USDT |
0.0998 USDT |
0.0996 USDT |
| 2024-11-27 |
0.0955 USDT |
412,433.2231 ALPHA |
0.0903 USDT |
0.0889 USDT |
0.1027 USDT |
0.0984 USDT |
| 2024-11-26 |
0.0885 USDT |
184,699.7365 ALPHA |
0.0916 USDT |
0.0824 USDT |
0.0965 USDT |
0.0874 USDT |
| 2024-11-25 |
0.0938 USDT |
209,337.6973 ALPHA |
0.0967 USDT |
0.0904 USDT |
0.0979 USDT |
0.0934 USDT |
| 2024-11-24 |
0.0912 USDT |
444,258.4379 ALPHA |
0.0898 USDT |
0.0852 USDT |
0.0985 USDT |
0.0955 USDT |
| 2024-11-23 |
0.0865 USDT |
571,695.1571 ALPHA |
0.0829 USDT |
0.0817 USDT |
0.0909 USDT |
0.0892 USDT |
| 2024-11-22 |
0.0798 USDT |
226,165.1992 ALPHA |
0.0804 USDT |
0.0770 USDT |
0.0819 USDT |
0.0797 USDT |
| 2024-11-21 |
0.0762 USDT |
227,201.2833 ALPHA |
0.0729 USDT |
0.0708 USDT |
0.0814 USDT |
0.0806 USDT |
| 2024-11-20 |
0.0760 USDT |
225,462.7731 ALPHA |
0.0770 USDT |
0.0740 USDT |
0.0774 USDT |
0.0746 USDT |
| 2024-11-19 |
0.0788 USDT |
286,311.5070 ALPHA |
0.0811 USDT |
0.0755 USDT |
0.0813 USDT |
0.0764 USDT |
| 2024-11-18 |
0.0809 USDT |
202,840.5999 ALPHA |
0.0780 USDT |
0.0778 USDT |
0.0833 USDT |
0.0829 USDT |
| 2024-11-17 |
0.0801 USDT |
446,665.7240 ALPHA |
0.0798 USDT |
0.0755 USDT |
0.0827 USDT |
0.0774 USDT |
| 2024-11-16 |
0.0785 USDT |
340,922.8773 ALPHA |
0.0760 USDT |
0.0760 USDT |
0.0800 USDT |
0.0797 USDT |
| 2024-11-15 |
0.0731 USDT |
310,535.7464 ALPHA |
0.0724 USDT |
0.0685 USDT |
0.0783 USDT |
0.0767 USDT |
| 2024-11-14 |
0.0755 USDT |
500,670.0492 ALPHA |
0.0754 USDT |
0.0695 USDT |
0.0781 USDT |
0.0748 USDT |
| 2024-11-13 |
0.0724 USDT |
227,644.6342 ALPHA |
0.0764 USDT |
0.0693 USDT |
0.0774 USDT |
0.0737 USDT |
| 2024-11-12 |
0.0783 USDT |
492,594.7610 ALPHA |
0.0801 USDT |
0.0724 USDT |
0.0824 USDT |
0.0753 USDT |
| 2024-11-11 |
0.0768 USDT |
344,812.9106 ALPHA |
0.0766 USDT |
0.0738 USDT |
0.0786 USDT |
0.0775 USDT |
| 2024-11-10 |
0.0766 USDT |
308,716.4333 ALPHA |
0.0739 USDT |
0.0727 USDT |
0.0788 USDT |
0.0778 USDT |
| 2024-11-09 |
0.0728 USDT |
198,790.1849 ALPHA |
0.0709 USDT |
0.0702 USDT |
0.0746 USDT |
0.0716 USDT |
| 2024-11-08 |
0.0696 USDT |
342,275.9879 ALPHA |
0.0715 USDT |
0.0678 USDT |
0.0723 USDT |
0.0688 USDT |
| 2024-11-07 |
0.0712 USDT |
130,298.0881 ALPHA |
0.0724 USDT |
0.0698 USDT |
0.0735 USDT |
0.0716 USDT |
| 2024-11-06 |
0.0697 USDT |
424,495.7259 ALPHA |
0.0664 USDT |
0.0664 USDT |
0.0712 USDT |
0.0711 USDT |
| 2024-11-05 |
0.0649 USDT |
155,188.6929 ALPHA |
0.0624 USDT |
0.0624 USDT |
0.0671 USDT |
0.0659 USDT |
| 2024-11-04 |
0.0629 USDT |
132,547.5402 ALPHA |
0.0637 USDT |
0.0603 USDT |
0.0651 USDT |
0.0615 USDT |
| 2024-11-03 |
0.0640 USDT |
59,515.2804 ALPHA |
0.0666 USDT |
0.0609 USDT |
0.0673 USDT |
0.0637 USDT |