Identifier on Bitstamp: alphausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-13 |
0.1082 USD |
56,164.4197 ALPHA |
0.1157 USD |
0.1003 USD |
0.1157 USD |
0.1133 USD |
| 2022-06-12 |
0.1252 USD |
9,306.1658 ALPHA |
0.1319 USD |
0.1238 USD |
0.1319 USD |
0.1238 USD |
| 2022-06-11 |
0.1381 USD |
19,384.5436 ALPHA |
0.1481 USD |
0.1357 USD |
0.1481 USD |
0.1369 USD |
| 2022-06-10 |
0.1525 USD |
5,735.8566 ALPHA |
0.1532 USD |
0.1460 USD |
0.1540 USD |
0.1460 USD |
| 2022-06-09 |
0.1646 USD |
25,536.5394 ALPHA |
0.1700 USD |
0.1549 USD |
0.1729 USD |
0.1549 USD |
| 2022-06-08 |
0.1687 USD |
77,823.8638 ALPHA |
0.1585 USD |
0.1585 USD |
0.1804 USD |
0.1728 USD |
| 2022-06-07 |
0.1559 USD |
20,517.4506 ALPHA |
0.1463 USD |
0.1448 USD |
0.1686 USD |
0.1619 USD |
| 2022-06-06 |
0.1570 USD |
3,777.4435 ALPHA |
0.1551 USD |
0.1529 USD |
0.1587 USD |
0.1529 USD |
| 2022-06-05 |
0.1493 USD |
3,661.5171 ALPHA |
0.1493 USD |
0.1493 USD |
0.1493 USD |
0.1493 USD |
| 2022-06-04 |
0.1525 USD |
18,160.9503 ALPHA |
0.1500 USD |
0.1500 USD |
0.1543 USD |
0.1533 USD |
| 2022-06-03 |
0.1472 USD |
16,263.2316 ALPHA |
0.1517 USD |
0.1434 USD |
0.1517 USD |
0.1498 USD |
| 2022-06-02 |
0.1492 USD |
15,731.2060 ALPHA |
0.1459 USD |
0.1459 USD |
0.1519 USD |
0.1519 USD |
| 2022-06-01 |
0.1565 USD |
14,544.3198 ALPHA |
0.1676 USD |
0.1436 USD |
0.1696 USD |
0.1459 USD |
| 2022-05-31 |
0.1631 USD |
117,633.5940 ALPHA |
0.1672 USD |
0.1592 USD |
0.1720 USD |
0.1674 USD |
| 2022-05-30 |
0.1549 USD |
94,160.9070 ALPHA |
0.1516 USD |
0.1512 USD |
0.1655 USD |
0.1629 USD |
| 2022-05-29 |
0.1410 USD |
14,709.7921 ALPHA |
0.1393 USD |
0.1381 USD |
0.1468 USD |
0.1468 USD |
| 2022-05-28 |
0.1412 USD |
13,796.7572 ALPHA |
0.1409 USD |
0.1409 USD |
0.1422 USD |
0.1412 USD |
| 2022-05-27 |
0.1456 USD |
13,022.8681 ALPHA |
0.1451 USD |
0.1416 USD |
0.1504 USD |
0.1504 USD |
| 2022-05-26 |
0.1495 USD |
20,538.0364 ALPHA |
0.1635 USD |
0.1453 USD |
0.1635 USD |
0.1466 USD |
| 2022-05-25 |
0.1701 USD |
20,530.1382 ALPHA |
0.1747 USD |
0.1657 USD |
0.1747 USD |
0.1658 USD |
| 2022-05-24 |
0.1723 USD |
53,389.6352 ALPHA |
0.1590 USD |
0.1590 USD |
0.1846 USD |
0.1801 USD |
| 2022-05-23 |
0.1628 USD |
17,424.9999 ALPHA |
0.1586 USD |
0.1526 USD |
0.1700 USD |
0.1526 USD |
| 2022-05-22 |
0.1634 USD |
15,890.8581 ALPHA |
0.1620 USD |
0.1609 USD |
0.1684 USD |
0.1631 USD |
| 2022-05-21 |
0.1579 USD |
16,021.8666 ALPHA |
0.1481 USD |
0.1481 USD |
0.1600 USD |
0.1583 USD |
| 2022-05-20 |
0.1565 USD |
19,141.5897 ALPHA |
0.1588 USD |
0.1499 USD |
0.1613 USD |
0.1525 USD |
| 2022-05-19 |
0.1477 USD |
26,384.9419 ALPHA |
0.1446 USD |
0.1413 USD |
0.1601 USD |
0.1601 USD |
| 2022-05-18 |
0.1494 USD |
21,231.6746 ALPHA |
0.1529 USD |
0.1427 USD |
0.1538 USD |
0.1427 USD |
| 2022-05-17 |
0.1555 USD |
17,089.7294 ALPHA |
0.1570 USD |
0.1519 USD |
0.1610 USD |
0.1520 USD |
| 2022-05-16 |
0.1559 USD |
24,718.9584 ALPHA |
0.1643 USD |
0.1459 USD |
0.1658 USD |
0.1518 USD |
| 2022-05-15 |
0.1572 USD |
32,794.0592 ALPHA |
0.1583 USD |
0.1388 USD |
0.1658 USD |
0.1658 USD |
| 2022-05-14 |
0.1515 USD |
29,999.3419 ALPHA |
0.1580 USD |
0.1458 USD |
0.1632 USD |
0.1632 USD |
| 2022-05-13 |
0.1641 USD |
26,268.3706 ALPHA |
0.1566 USD |
0.1566 USD |
0.1800 USD |
0.1600 USD |
| 2022-05-12 |
0.1619 USD |
61,638.3031 ALPHA |
0.1612 USD |
0.1522 USD |
0.1718 USD |
0.1549 USD |
| 2022-05-11 |
0.1961 USD |
107,514.5355 ALPHA |
0.2224 USD |
0.1690 USD |
0.2234 USD |
0.1711 USD |
| 2022-05-10 |
0.2326 USD |
102,548.4262 ALPHA |
0.2082 USD |
0.2077 USD |
0.3070 USD |
0.2165 USD |
| 2022-05-09 |
0.2341 USD |
23,245.3840 ALPHA |
0.2460 USD |
0.2136 USD |
0.2531 USD |
0.2205 USD |
| 2022-05-08 |
0.2553 USD |
30,081.5572 ALPHA |
0.2559 USD |
0.2484 USD |
0.2603 USD |
0.2531 USD |
| 2022-05-07 |
0.2645 USD |
4,291.1107 ALPHA |
0.2652 USD |
0.2607 USD |
0.2652 USD |
0.2610 USD |
| 2022-05-06 |
0.2632 USD |
4,293.2704 ALPHA |
0.2590 USD |
0.2590 USD |
0.2656 USD |
0.2637 USD |
| 2022-05-05 |
0.2926 USD |
101,451.0332 ALPHA |
0.3114 USD |
0.2686 USD |
0.3114 USD |
0.2711 USD |
| 2022-05-04 |
0.2964 USD |
22,047.1123 ALPHA |
0.2705 USD |
0.2705 USD |
0.3094 USD |
0.3094 USD |
| 2022-05-03 |
0.2733 USD |
41,858.4583 ALPHA |
0.2811 USD |
0.2665 USD |
0.2847 USD |
0.2713 USD |
| 2022-05-02 |
0.2779 USD |
22,373.9722 ALPHA |
0.2812 USD |
0.2693 USD |
0.2828 USD |
0.2738 USD |
| 2022-05-01 |
0.2777 USD |
30,819.0176 ALPHA |
0.2673 USD |
0.2673 USD |
0.2878 USD |
0.2878 USD |
| 2022-04-30 |
0.2611 USD |
17,461.5716 ALPHA |
0.2860 USD |
0.2500 USD |
0.2860 USD |
0.2613 USD |
| 2022-04-29 |
0.3095 USD |
16,051.2843 ALPHA |
0.3201 USD |
0.2993 USD |
0.3224 USD |
0.2993 USD |
| 2022-04-28 |
0.3289 USD |
33,543.2201 ALPHA |
0.3313 USD |
0.3211 USD |
0.3373 USD |
0.3289 USD |
| 2022-04-27 |
0.3281 USD |
10,772.6574 ALPHA |
0.3302 USD |
0.3261 USD |
0.3302 USD |
0.3282 USD |
| 2022-04-26 |
0.3445 USD |
36,836.5030 ALPHA |
0.3539 USD |
0.3324 USD |
0.3636 USD |
0.3324 USD |
| 2022-04-25 |
0.3410 USD |
32,927.7557 ALPHA |
0.3427 USD |
0.3304 USD |
0.3490 USD |
0.3490 USD |