Identifier on Bitstamp: alphaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
0.3318 EUR |
25,730.6694 ALPHA |
0.3440 EUR |
0.3250 EUR |
0.3440 EUR |
0.3294 EUR |
| 2022-04-23 |
0.3443 EUR |
41,637.9691 ALPHA |
0.3453 EUR |
0.3418 EUR |
0.3486 EUR |
0.3466 EUR |
| 2022-04-22 |
0.3563 EUR |
77,593.7908 ALPHA |
0.3767 EUR |
0.3426 EUR |
0.3767 EUR |
0.3473 EUR |
| 2022-04-21 |
0.3748 EUR |
169,309.7956 ALPHA |
0.3621 EUR |
0.3576 EUR |
0.3900 EUR |
0.3611 EUR |
| 2022-04-20 |
0.3586 EUR |
189,740.4376 ALPHA |
0.3445 EUR |
0.3413 EUR |
0.3789 EUR |
0.3587 EUR |
| 2022-04-19 |
0.3372 EUR |
12,985.6542 ALPHA |
0.3396 EUR |
0.3326 EUR |
0.3422 EUR |
0.3380 EUR |
| 2022-04-18 |
0.3182 EUR |
37,175.5887 ALPHA |
0.3250 EUR |
0.3110 EUR |
0.3360 EUR |
0.3360 EUR |
| 2022-04-17 |
0.3447 EUR |
13,932.9909 ALPHA |
0.3446 EUR |
0.3368 EUR |
0.3463 EUR |
0.3368 EUR |
| 2022-04-16 |
0.3458 EUR |
21,152.0589 ALPHA |
0.3466 EUR |
0.3426 EUR |
0.3499 EUR |
0.3479 EUR |
| 2022-04-15 |
0.3462 EUR |
16,797.2427 ALPHA |
0.3592 EUR |
0.3434 EUR |
0.3592 EUR |
0.3459 EUR |
| 2022-04-14 |
0.3649 EUR |
29,483.0026 ALPHA |
0.3768 EUR |
0.3422 EUR |
0.3779 EUR |
0.3494 EUR |
| 2022-04-13 |
0.3436 EUR |
60,252.8705 ALPHA |
0.3425 EUR |
0.3340 EUR |
0.3720 EUR |
0.3720 EUR |
| 2022-04-12 |
0.3464 EUR |
55,440.4459 ALPHA |
0.3167 EUR |
0.3167 EUR |
0.3574 EUR |
0.3416 EUR |
| 2022-04-11 |
0.3358 EUR |
70,331.2447 ALPHA |
0.3550 EUR |
0.3176 EUR |
0.3567 EUR |
0.3176 EUR |
| 2022-04-10 |
0.3715 EUR |
18,575.8096 ALPHA |
0.3725 EUR |
0.3671 EUR |
0.3772 EUR |
0.3724 EUR |
| 2022-04-09 |
0.3759 EUR |
19,784.7248 ALPHA |
0.3730 EUR |
0.3691 EUR |
0.3878 EUR |
0.3765 EUR |
| 2022-04-08 |
0.3870 EUR |
92,138.9428 ALPHA |
0.4007 EUR |
0.3654 EUR |
0.4037 EUR |
0.3654 EUR |
| 2022-04-07 |
0.3947 EUR |
59,468.2002 ALPHA |
0.4019 EUR |
0.3800 EUR |
0.4079 EUR |
0.3985 EUR |
| 2022-04-06 |
0.4201 EUR |
94,776.3499 ALPHA |
0.4497 EUR |
0.3923 EUR |
0.4652 EUR |
0.4000 EUR |
| 2022-04-05 |
0.4912 EUR |
77,630.3434 ALPHA |
0.5186 EUR |
0.4599 EUR |
0.5186 EUR |
0.4652 EUR |
| 2022-04-04 |
0.4911 EUR |
95,656.8072 ALPHA |
0.4822 EUR |
0.4681 EUR |
0.5307 EUR |
0.5307 EUR |
| 2022-04-03 |
0.5129 EUR |
95,378.1301 ALPHA |
0.5244 EUR |
0.4849 EUR |
0.5502 EUR |
0.4900 EUR |
| 2022-04-02 |
0.5686 EUR |
158,508.9139 ALPHA |
0.5616 EUR |
0.5000 EUR |
0.6276 EUR |
0.5000 EUR |
| 2022-04-01 |
0.4761 EUR |
538,148.1253 ALPHA |
0.3877 EUR |
0.3500 EUR |
0.5752 EUR |
0.5135 EUR |
| 2022-03-31 |
0.3866 EUR |
171,530.2836 ALPHA |
0.3728 EUR |
0.3463 EUR |
0.3950 EUR |
0.3871 EUR |
| 2022-03-30 |
0.3596 EUR |
49,098.4355 ALPHA |
0.3228 EUR |
0.3228 EUR |
0.3841 EUR |
0.3692 EUR |
| 2022-03-29 |
0.3297 EUR |
57,193.3991 ALPHA |
0.3133 EUR |
0.3133 EUR |
0.3449 EUR |
0.3260 EUR |
| 2022-03-28 |
0.3357 EUR |
71,353.6919 ALPHA |
0.3580 EUR |
0.3200 EUR |
0.3580 EUR |
0.3231 EUR |
| 2022-03-27 |
0.3222 EUR |
94,050.8692 ALPHA |
0.3074 EUR |
0.3062 EUR |
0.3495 EUR |
0.3436 EUR |
| 2022-03-26 |
0.2960 EUR |
63,076.4456 ALPHA |
0.2869 EUR |
0.2805 EUR |
0.3100 EUR |
0.2994 EUR |
| 2022-03-25 |
0.2838 EUR |
121,268.3103 ALPHA |
0.2817 EUR |
0.2711 EUR |
0.3089 EUR |
0.2791 EUR |
| 2022-03-24 |
0.2763 EUR |
160,637.7070 ALPHA |
0.2651 EUR |
0.2578 EUR |
0.2901 EUR |
0.2810 EUR |
| 2022-03-23 |
0.2616 EUR |
113,206.1205 ALPHA |
0.2572 EUR |
0.2520 EUR |
0.3000 EUR |
0.2600 EUR |
| 2022-03-22 |
0.2609 EUR |
35,193.6254 ALPHA |
0.2601 EUR |
0.2586 EUR |
0.2631 EUR |
0.2594 EUR |
| 2022-03-21 |
0.2613 EUR |
63,300.7807 ALPHA |
0.2572 EUR |
0.2550 EUR |
0.2646 EUR |
0.2570 EUR |
| 2022-03-20 |
0.2604 EUR |
12,188.4476 ALPHA |
0.2670 EUR |
0.2549 EUR |
0.2670 EUR |
0.2553 EUR |
| 2022-03-19 |
0.2705 EUR |
13,124.1450 ALPHA |
0.2649 EUR |
0.2634 EUR |
0.2788 EUR |
0.2649 EUR |
| 2022-03-18 |
0.2556 EUR |
26,700.9022 ALPHA |
0.2474 EUR |
0.2474 EUR |
0.2638 EUR |
0.2638 EUR |
| 2022-03-17 |
0.2512 EUR |
28,686.2777 ALPHA |
0.2504 EUR |
0.2466 EUR |
0.2567 EUR |
0.2466 EUR |
| 2022-03-16 |
0.2477 EUR |
20,810.7573 ALPHA |
0.2466 EUR |
0.2444 EUR |
0.2537 EUR |
0.2505 EUR |
| 2022-03-15 |
0.2423 EUR |
69,918.4192 ALPHA |
0.2358 EUR |
0.2300 EUR |
0.2449 EUR |
0.2440 EUR |
| 2022-03-14 |
0.2348 EUR |
35,524.4934 ALPHA |
0.2339 EUR |
0.2321 EUR |
0.2404 EUR |
0.2402 EUR |
| 2022-03-13 |
0.2527 EUR |
102,741.0750 ALPHA |
0.2442 EUR |
0.2378 EUR |
0.2814 EUR |
0.2378 EUR |
| 2022-03-12 |
0.2477 EUR |
16,086.7701 ALPHA |
0.2480 EUR |
0.2459 EUR |
0.2512 EUR |
0.2459 EUR |
| 2022-03-11 |
0.2470 EUR |
7,254.0479 ALPHA |
0.2471 EUR |
0.2441 EUR |
0.2520 EUR |
0.2441 EUR |
| 2022-03-10 |
0.2445 EUR |
35,428.4131 ALPHA |
0.2523 EUR |
0.2390 EUR |
0.2543 EUR |
0.2434 EUR |
| 2022-03-09 |
0.2553 EUR |
56,267.8351 ALPHA |
0.2570 EUR |
0.2502 EUR |
0.2679 EUR |
0.2513 EUR |
| 2022-03-08 |
0.2581 EUR |
28,794.1508 ALPHA |
0.2588 EUR |
0.2492 EUR |
0.2607 EUR |
0.2492 EUR |
| 2022-03-07 |
0.2684 EUR |
3,331.1839 ALPHA |
0.2704 EUR |
0.2595 EUR |
0.2710 EUR |
0.2595 EUR |
| 2022-03-06 |
0.2753 EUR |
5,439.9997 ALPHA |
0.2758 EUR |
0.2741 EUR |
0.2764 EUR |
0.2741 EUR |