Identifier on Kucoin: ALPHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
0.1469 USDT |
3,177,901.1218 ALPHA |
0.1426 USDT |
0.1340 USDT |
0.1597 USDT |
0.1341 USDT |
| 2023-12-18 |
0.1415 USDT |
7,524,471.0798 ALPHA |
0.1491 USDT |
0.1296 USDT |
0.1579 USDT |
0.1411 USDT |
| 2023-12-17 |
0.1883 USDT |
26,379,773.4340 ALPHA |
0.1201 USDT |
0.1168 USDT |
0.2950 USDT |
0.1544 USDT |
| 2023-12-16 |
0.1207 USDT |
704,304.2491 ALPHA |
0.1170 USDT |
0.1151 USDT |
0.1356 USDT |
0.1205 USDT |
| 2023-12-15 |
0.1182 USDT |
755,246.9775 ALPHA |
0.1180 USDT |
0.1129 USDT |
0.1235 USDT |
0.1188 USDT |
| 2023-12-14 |
0.1151 USDT |
894,317.5987 ALPHA |
0.1080 USDT |
0.1072 USDT |
0.1250 USDT |
0.1181 USDT |
| 2023-12-13 |
0.1081 USDT |
496,877.7723 ALPHA |
0.1108 USDT |
0.1028 USDT |
0.1125 USDT |
0.1084 USDT |
| 2023-12-12 |
0.1079 USDT |
772,071.9812 ALPHA |
0.0977 USDT |
0.0977 USDT |
0.1186 USDT |
0.1096 USDT |
| 2023-12-11 |
0.0987 USDT |
507,604.9884 ALPHA |
0.1093 USDT |
0.0917 USDT |
0.1099 USDT |
0.0973 USDT |
| 2023-12-10 |
0.1082 USDT |
161,580.3173 ALPHA |
0.1064 USDT |
0.1055 USDT |
0.1100 USDT |
0.1093 USDT |
| 2023-12-09 |
0.1087 USDT |
579,696.9013 ALPHA |
0.1098 USDT |
0.1064 USDT |
0.1124 USDT |
0.1072 USDT |
| 2023-12-08 |
0.1090 USDT |
838,007.2486 ALPHA |
0.1030 USDT |
0.1024 USDT |
0.1206 USDT |
0.1093 USDT |
| 2023-12-07 |
0.1033 USDT |
773,837.9836 ALPHA |
0.0975 USDT |
0.0975 USDT |
0.1156 USDT |
0.1025 USDT |
| 2023-12-06 |
0.0991 USDT |
172,586.0152 ALPHA |
0.1006 USDT |
0.0964 USDT |
0.1021 USDT |
0.0995 USDT |
| 2023-12-05 |
0.0983 USDT |
305,362.6202 ALPHA |
0.0991 USDT |
0.0882 USDT |
0.1011 USDT |
0.1002 USDT |
| 2023-12-04 |
0.0981 USDT |
450,283.2467 ALPHA |
0.0976 USDT |
0.0929 USDT |
0.1013 USDT |
0.0984 USDT |
| 2023-12-03 |
0.0961 USDT |
222,974.3495 ALPHA |
0.0968 USDT |
0.0946 USDT |
0.0977 USDT |
0.0958 USDT |
| 2023-12-02 |
0.0962 USDT |
107,462.4730 ALPHA |
0.0953 USDT |
0.0949 USDT |
0.0974 USDT |
0.0971 USDT |
| 2023-12-01 |
0.0959 USDT |
236,604.8545 ALPHA |
0.0960 USDT |
0.0954 USDT |
0.0974 USDT |
0.0956 USDT |
| 2023-11-30 |
0.0971 USDT |
419,277.3739 ALPHA |
0.0939 USDT |
0.0932 USDT |
0.1050 USDT |
0.0960 USDT |
| 2023-11-29 |
0.0941 USDT |
231,238.5883 ALPHA |
0.0942 USDT |
0.0904 USDT |
0.0958 USDT |
0.0942 USDT |
| 2023-11-28 |
0.0948 USDT |
327,758.5200 ALPHA |
0.0997 USDT |
0.0924 USDT |
0.1005 USDT |
0.0945 USDT |
| 2023-11-27 |
0.1000 USDT |
439,970.8407 ALPHA |
0.1006 USDT |
0.0955 USDT |
0.1050 USDT |
0.0985 USDT |
| 2023-11-26 |
0.0995 USDT |
847,785.4256 ALPHA |
0.0948 USDT |
0.0938 USDT |
0.1047 USDT |
0.1008 USDT |
| 2023-11-25 |
0.0925 USDT |
207,690.6636 ALPHA |
0.0915 USDT |
0.0912 USDT |
0.0947 USDT |
0.0931 USDT |
| 2023-11-24 |
0.0929 USDT |
82,437.0106 ALPHA |
0.0918 USDT |
0.0910 USDT |
0.0946 USDT |
0.0919 USDT |
| 2023-11-23 |
0.0930 USDT |
179,680.5590 ALPHA |
0.0925 USDT |
0.0918 USDT |
0.0955 USDT |
0.0922 USDT |
| 2023-11-22 |
0.0879 USDT |
442,918.6643 ALPHA |
0.0859 USDT |
0.0848 USDT |
0.0963 USDT |
0.0908 USDT |
| 2023-11-21 |
0.0934 USDT |
865,249.8828 ALPHA |
0.0918 USDT |
0.0844 USDT |
0.0984 USDT |
0.0856 USDT |
| 2023-11-20 |
0.0924 USDT |
353,413.0405 ALPHA |
0.0901 USDT |
0.0881 USDT |
0.0956 USDT |
0.0925 USDT |
| 2023-11-19 |
0.0880 USDT |
123,813.3699 ALPHA |
0.0876 USDT |
0.0855 USDT |
0.0900 USDT |
0.0898 USDT |
| 2023-11-18 |
0.0868 USDT |
77,833.7445 ALPHA |
0.0901 USDT |
0.0836 USDT |
0.0913 USDT |
0.0867 USDT |
| 2023-11-17 |
0.0915 USDT |
690,635.8234 ALPHA |
0.0876 USDT |
0.0845 USDT |
0.0935 USDT |
0.0899 USDT |
| 2023-11-16 |
0.0883 USDT |
66,075.6187 ALPHA |
0.0912 USDT |
0.0843 USDT |
0.0924 USDT |
0.0875 USDT |
| 2023-11-15 |
0.0906 USDT |
505,728.1584 ALPHA |
0.0848 USDT |
0.0848 USDT |
0.0923 USDT |
0.0912 USDT |
| 2023-11-14 |
0.0843 USDT |
168,567.8277 ALPHA |
0.0864 USDT |
0.0805 USDT |
0.0875 USDT |
0.0841 USDT |
| 2023-11-13 |
0.0896 USDT |
104,016.0617 ALPHA |
0.0901 USDT |
0.0864 USDT |
0.0928 USDT |
0.0877 USDT |
| 2023-11-12 |
0.0895 USDT |
189,866.4034 ALPHA |
0.0899 USDT |
0.0854 USDT |
0.0916 USDT |
0.0913 USDT |
| 2023-11-11 |
0.0903 USDT |
93,055.7293 ALPHA |
0.0926 USDT |
0.0877 USDT |
0.0937 USDT |
0.0911 USDT |
| 2023-11-10 |
0.0859 USDT |
274,061.1888 ALPHA |
0.0840 USDT |
0.0822 USDT |
0.0893 USDT |
0.0893 USDT |
| 2023-11-09 |
0.0855 USDT |
414,079.0806 ALPHA |
0.0899 USDT |
0.0762 USDT |
0.0920 USDT |
0.0809 USDT |
| 2023-11-08 |
0.0891 USDT |
152,342.7577 ALPHA |
0.0852 USDT |
0.0844 USDT |
0.0911 USDT |
0.0900 USDT |
| 2023-11-07 |
0.0864 USDT |
126,153.2256 ALPHA |
0.0886 USDT |
0.0825 USDT |
0.0890 USDT |
0.0861 USDT |
| 2023-11-06 |
0.0881 USDT |
217,612.3483 ALPHA |
0.0868 USDT |
0.0860 USDT |
0.0894 USDT |
0.0884 USDT |
| 2023-11-05 |
0.0860 USDT |
265,915.0374 ALPHA |
0.0845 USDT |
0.0831 USDT |
0.0879 USDT |
0.0859 USDT |
| 2023-11-04 |
0.0839 USDT |
124,453.2641 ALPHA |
0.0835 USDT |
0.0818 USDT |
0.0858 USDT |
0.0831 USDT |
| 2023-11-03 |
0.0808 USDT |
134,457.3731 ALPHA |
0.0798 USDT |
0.0749 USDT |
0.0826 USDT |
0.0815 USDT |
| 2023-11-02 |
0.0805 USDT |
184,084.9142 ALPHA |
0.0811 USDT |
0.0781 USDT |
0.0832 USDT |
0.0807 USDT |
| 2023-11-01 |
0.0785 USDT |
86,085.1672 ALPHA |
0.0775 USDT |
0.0752 USDT |
0.0813 USDT |
0.0812 USDT |
| 2023-10-31 |
0.0788 USDT |
52,454.9503 ALPHA |
0.0811 USDT |
0.0749 USDT |
0.0820 USDT |
0.0774 USDT |