Identifier on Kucoin: ALPHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.3471 USDT |
628,287.5270 ALPHA |
0.3552 USDT |
0.3348 USDT |
0.3620 USDT |
0.3620 USDT |
| 2022-04-17 |
0.3730 USDT |
233,860.1171 ALPHA |
0.3756 USDT |
0.3660 USDT |
0.3780 USDT |
0.3689 USDT |
| 2022-04-16 |
0.3761 USDT |
415,382.3778 ALPHA |
0.3756 USDT |
0.3677 USDT |
0.3832 USDT |
0.3790 USDT |
| 2022-04-15 |
0.3755 USDT |
803,218.7371 ALPHA |
0.3814 USDT |
0.3662 USDT |
0.3903 USDT |
0.3725 USDT |
| 2022-04-14 |
0.3947 USDT |
1,370,081.2551 ALPHA |
0.4024 USDT |
0.3690 USDT |
0.4136 USDT |
0.3745 USDT |
| 2022-04-13 |
0.3789 USDT |
962,692.3111 ALPHA |
0.3688 USDT |
0.3568 USDT |
0.3980 USDT |
0.3954 USDT |
| 2022-04-12 |
0.3733 USDT |
1,508,067.8429 ALPHA |
0.3488 USDT |
0.3440 USDT |
0.3888 USDT |
0.3651 USDT |
| 2022-04-11 |
0.3699 USDT |
745,938.4795 ALPHA |
0.3913 USDT |
0.3509 USDT |
0.3952 USDT |
0.3538 USDT |
| 2022-04-10 |
0.4072 USDT |
971,241.2381 ALPHA |
0.4144 USDT |
0.3955 USDT |
0.4210 USDT |
0.3976 USDT |
| 2022-04-09 |
0.4081 USDT |
1,320,775.2436 ALPHA |
0.3966 USDT |
0.3960 USDT |
0.4214 USDT |
0.4087 USDT |
| 2022-04-08 |
0.4187 USDT |
1,558,226.1719 ALPHA |
0.4324 USDT |
0.3914 USDT |
0.4437 USDT |
0.3926 USDT |
| 2022-04-07 |
0.4296 USDT |
1,236,613.2263 ALPHA |
0.4244 USDT |
0.4104 USDT |
0.4451 USDT |
0.4304 USDT |
| 2022-04-06 |
0.4680 USDT |
2,360,843.5198 ALPHA |
0.4919 USDT |
0.4268 USDT |
0.4939 USDT |
0.4319 USDT |
| 2022-04-05 |
0.5484 USDT |
3,568,177.4294 ALPHA |
0.5787 USDT |
0.4996 USDT |
0.5801 USDT |
0.5082 USDT |
| 2022-04-04 |
0.5414 USDT |
4,413,027.8702 ALPHA |
0.5409 USDT |
0.5085 USDT |
0.5690 USDT |
0.5378 USDT |
| 2022-04-03 |
0.5712 USDT |
2,709,950.1075 ALPHA |
0.5569 USDT |
0.5297 USDT |
0.6107 USDT |
0.5425 USDT |
| 2022-04-02 |
0.6317 USDT |
10,111,789.4866 ALPHA |
0.5701 USDT |
0.5510 USDT |
0.6981 USDT |
0.5560 USDT |
| 2022-04-01 |
0.5574 USDT |
12,308,164.7797 ALPHA |
0.4199 USDT |
0.3869 USDT |
0.6405 USDT |
0.5968 USDT |
| 2022-03-31 |
0.4207 USDT |
2,719,214.7372 ALPHA |
0.4171 USDT |
0.3812 USDT |
0.4466 USDT |
0.4110 USDT |
| 2022-03-30 |
0.3987 USDT |
2,350,585.3760 ALPHA |
0.3715 USDT |
0.3530 USDT |
0.4274 USDT |
0.4015 USDT |
| 2022-03-29 |
0.3689 USDT |
1,143,640.4296 ALPHA |
0.3411 USDT |
0.3411 USDT |
0.3858 USDT |
0.3614 USDT |
| 2022-03-28 |
0.3733 USDT |
1,743,060.0332 ALPHA |
0.3840 USDT |
0.3528 USDT |
0.3952 USDT |
0.3580 USDT |
| 2022-03-27 |
0.3626 USDT |
3,513,880.1104 ALPHA |
0.3317 USDT |
0.3301 USDT |
0.3930 USDT |
0.3737 USDT |
| 2022-03-26 |
0.3238 USDT |
2,236,490.6649 ALPHA |
0.3101 USDT |
0.3054 USDT |
0.3386 USDT |
0.3262 USDT |
| 2022-03-25 |
0.3144 USDT |
3,852,422.7797 ALPHA |
0.3075 USDT |
0.2973 USDT |
0.3260 USDT |
0.3055 USDT |
| 2022-03-24 |
0.3002 USDT |
2,591,770.6900 ALPHA |
0.2911 USDT |
0.2833 USDT |
0.3199 USDT |
0.3065 USDT |
| 2022-03-23 |
0.2847 USDT |
561,060.1950 ALPHA |
0.2841 USDT |
0.2768 USDT |
0.2945 USDT |
0.2863 USDT |
| 2022-03-22 |
0.2873 USDT |
875,558.1183 ALPHA |
0.2821 USDT |
0.2807 USDT |
0.2920 USDT |
0.2861 USDT |
| 2022-03-21 |
0.2876 USDT |
676,853.1988 ALPHA |
0.2853 USDT |
0.2769 USDT |
0.2950 USDT |
0.2840 USDT |
| 2022-03-20 |
0.2904 USDT |
402,377.9454 ALPHA |
0.2960 USDT |
0.2775 USDT |
0.2986 USDT |
0.2860 USDT |
| 2022-03-19 |
0.2973 USDT |
329,586.0241 ALPHA |
0.2904 USDT |
0.2872 USDT |
0.3100 USDT |
0.2967 USDT |
| 2022-03-18 |
0.2840 USDT |
250,881.7347 ALPHA |
0.2757 USDT |
0.2721 USDT |
0.2938 USDT |
0.2907 USDT |
| 2022-03-17 |
0.2796 USDT |
81,261.1323 ALPHA |
0.2764 USDT |
0.2743 USDT |
0.2836 USDT |
0.2785 USDT |
| 2022-03-16 |
0.2755 USDT |
194,694.5465 ALPHA |
0.2661 USDT |
0.2646 USDT |
0.2821 USDT |
0.2785 USDT |
| 2022-03-15 |
0.2616 USDT |
385,007.2361 ALPHA |
0.2626 USDT |
0.2528 USDT |
0.2695 USDT |
0.2633 USDT |
| 2022-03-14 |
0.2575 USDT |
276,468.7678 ALPHA |
0.2562 USDT |
0.2514 USDT |
0.2618 USDT |
0.2578 USDT |
| 2022-03-13 |
0.2870 USDT |
1,321,017.9196 ALPHA |
0.2651 USDT |
0.2631 USDT |
0.3199 USDT |
0.2671 USDT |
| 2022-03-12 |
0.2693 USDT |
114,261.8143 ALPHA |
0.2649 USDT |
0.2642 USDT |
0.2748 USDT |
0.2693 USDT |
| 2022-03-11 |
0.2691 USDT |
192,466.2232 ALPHA |
0.2731 USDT |
0.2624 USDT |
0.2786 USDT |
0.2674 USDT |
| 2022-03-10 |
0.2712 USDT |
141,749.7806 ALPHA |
0.2796 USDT |
0.2638 USDT |
0.2808 USDT |
0.2753 USDT |
| 2022-03-09 |
0.2845 USDT |
134,604.6167 ALPHA |
0.2731 USDT |
0.2731 USDT |
0.2945 USDT |
0.2773 USDT |
| 2022-03-08 |
0.2818 USDT |
78,677.2871 ALPHA |
0.2764 USDT |
0.2750 USDT |
0.2860 USDT |
0.2761 USDT |
| 2022-03-07 |
0.2955 USDT |
122,418.5932 ALPHA |
0.2940 USDT |
0.2771 USDT |
0.3042 USDT |
0.2781 USDT |
| 2022-03-06 |
0.3053 USDT |
37,086.4169 ALPHA |
0.3107 USDT |
0.2966 USDT |
0.3131 USDT |
0.3036 USDT |
| 2022-03-05 |
0.3005 USDT |
78,012.3714 ALPHA |
0.3016 USDT |
0.2937 USDT |
0.3125 USDT |
0.3125 USDT |
| 2022-03-04 |
0.3129 USDT |
84,494.6903 ALPHA |
0.3256 USDT |
0.2995 USDT |
0.3256 USDT |
0.3024 USDT |
| 2022-03-03 |
0.3325 USDT |
67,771.8404 ALPHA |
0.3432 USDT |
0.3205 USDT |
0.3443 USDT |
0.3280 USDT |
| 2022-03-02 |
0.3453 USDT |
239,415.8636 ALPHA |
0.3445 USDT |
0.3335 USDT |
0.3534 USDT |
0.3459 USDT |
| 2022-03-01 |
0.3471 USDT |
231,608.6966 ALPHA |
0.3423 USDT |
0.3369 USDT |
0.3570 USDT |
0.3418 USDT |
| 2022-02-28 |
0.3243 USDT |
503,161.0470 ALPHA |
0.3048 USDT |
0.3014 USDT |
0.3294 USDT |
0.3286 USDT |