Identifier on Kucoin: ALPHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.0675 USDT |
315,259.0356 ALPHA |
0.0695 USDT |
0.0661 USDT |
0.0697 USDT |
0.0666 USDT |
| 2024-11-01 |
0.0682 USDT |
108,514.3987 ALPHA |
0.0685 USDT |
0.0665 USDT |
0.0705 USDT |
0.0689 USDT |
| 2024-10-31 |
0.0691 USDT |
479,504.0072 ALPHA |
0.0716 USDT |
0.0670 USDT |
0.0717 USDT |
0.0682 USDT |
| 2024-10-30 |
0.0736 USDT |
876,401.6474 ALPHA |
0.0749 USDT |
0.0699 USDT |
0.0770 USDT |
0.0716 USDT |
| 2024-10-29 |
0.0739 USDT |
1,223,102.1735 ALPHA |
0.0713 USDT |
0.0708 USDT |
0.0772 USDT |
0.0748 USDT |
| 2024-10-28 |
0.0729 USDT |
1,068,663.2293 ALPHA |
0.0761 USDT |
0.0685 USDT |
0.0770 USDT |
0.0705 USDT |
| 2024-10-27 |
0.0740 USDT |
507,621.4072 ALPHA |
0.0732 USDT |
0.0720 USDT |
0.0767 USDT |
0.0729 USDT |
| 2024-10-26 |
0.0736 USDT |
903,915.1870 ALPHA |
0.0720 USDT |
0.0712 USDT |
0.0758 USDT |
0.0740 USDT |
| 2024-10-25 |
0.0783 USDT |
733,107.0310 ALPHA |
0.0826 USDT |
0.0757 USDT |
0.0827 USDT |
0.0775 USDT |
| 2024-10-24 |
0.0828 USDT |
1,725,337.7586 ALPHA |
0.0835 USDT |
0.0786 USDT |
0.0868 USDT |
0.0835 USDT |
| 2024-10-23 |
0.0874 USDT |
4,067,588.2119 ALPHA |
0.0936 USDT |
0.0813 USDT |
0.0966 USDT |
0.0847 USDT |
| 2024-10-22 |
0.1072 USDT |
18,632,524.6001 ALPHA |
0.0797 USDT |
0.0780 USDT |
0.1390 USDT |
0.0961 USDT |
| 2024-10-21 |
0.0846 USDT |
8,564,086.7797 ALPHA |
0.0652 USDT |
0.0652 USDT |
0.1035 USDT |
0.0820 USDT |
| 2024-10-20 |
0.0614 USDT |
70,692.8806 ALPHA |
0.0602 USDT |
0.0592 USDT |
0.0636 USDT |
0.0631 USDT |
| 2024-10-19 |
0.0600 USDT |
159,203.3531 ALPHA |
0.0582 USDT |
0.0582 USDT |
0.0614 USDT |
0.0602 USDT |
| 2024-10-18 |
0.0566 USDT |
31,557.4669 ALPHA |
0.0555 USDT |
0.0555 USDT |
0.0579 USDT |
0.0579 USDT |
| 2024-10-17 |
0.0563 USDT |
106,181.5954 ALPHA |
0.0579 USDT |
0.0550 USDT |
0.0583 USDT |
0.0556 USDT |
| 2024-10-16 |
0.0581 USDT |
23,095.2873 ALPHA |
0.0592 USDT |
0.0571 USDT |
0.0597 USDT |
0.0575 USDT |
| 2024-10-15 |
0.0598 USDT |
34,715.2536 ALPHA |
0.0613 USDT |
0.0575 USDT |
0.0617 USDT |
0.0582 USDT |