Identifier on Bitstamp: alphausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
0.3581 USD |
30,789.5187 ALPHA |
0.3673 USD |
0.3500 USD |
0.3673 USD |
0.3546 USD |
| 2022-04-23 |
0.3710 USD |
12,425.4137 ALPHA |
0.3696 USD |
0.3633 USD |
0.3746 USD |
0.3654 USD |
| 2022-04-22 |
0.3882 USD |
55,758.6833 ALPHA |
0.3965 USD |
0.3696 USD |
0.4079 USD |
0.3716 USD |
| 2022-04-21 |
0.4067 USD |
92,898.2119 ALPHA |
0.3933 USD |
0.3808 USD |
0.4249 USD |
0.3905 USD |
| 2022-04-20 |
0.3881 USD |
73,954.4358 ALPHA |
0.3695 USD |
0.3695 USD |
0.4107 USD |
0.3866 USD |
| 2022-04-19 |
0.3695 USD |
19,561.5788 ALPHA |
0.3599 USD |
0.3599 USD |
0.3723 USD |
0.3700 USD |
| 2022-04-18 |
0.3445 USD |
87,235.6529 ALPHA |
0.3550 USD |
0.3367 USD |
0.3611 USD |
0.3611 USD |
| 2022-04-17 |
0.3719 USD |
12,708.5617 ALPHA |
0.3744 USD |
0.3717 USD |
0.3744 USD |
0.3717 USD |
| 2022-04-16 |
0.3704 USD |
5,874.4596 ALPHA |
0.3789 USD |
0.3688 USD |
0.3789 USD |
0.3755 USD |
| 2022-04-15 |
0.3771 USD |
17,996.0767 ALPHA |
0.3789 USD |
0.3690 USD |
0.3881 USD |
0.3737 USD |
| 2022-04-14 |
0.3932 USD |
12,274.8148 ALPHA |
0.4098 USD |
0.3702 USD |
0.4098 USD |
0.3814 USD |
| 2022-04-13 |
0.3866 USD |
6,014.8321 ALPHA |
0.3688 USD |
0.3588 USD |
0.4059 USD |
0.4046 USD |
| 2022-04-12 |
0.3746 USD |
30,012.3717 ALPHA |
0.3506 USD |
0.3506 USD |
0.3875 USD |
0.3660 USD |
| 2022-04-11 |
0.3613 USD |
30,776.6745 ALPHA |
0.3900 USD |
0.3417 USD |
0.3900 USD |
0.3417 USD |
| 2022-04-10 |
0.4008 USD |
9,909.6007 ALPHA |
0.4098 USD |
0.3940 USD |
0.4100 USD |
0.3968 USD |
| 2022-04-09 |
0.4082 USD |
9,752.8379 ALPHA |
0.4083 USD |
0.4011 USD |
0.4215 USD |
0.4093 USD |
| 2022-04-08 |
0.4168 USD |
50,049.9803 ALPHA |
0.4403 USD |
0.3930 USD |
0.4403 USD |
0.3930 USD |
| 2022-04-07 |
0.4312 USD |
19,158.2573 ALPHA |
0.4228 USD |
0.4227 USD |
0.4430 USD |
0.4330 USD |
| 2022-04-06 |
0.4553 USD |
34,874.7789 ALPHA |
0.4873 USD |
0.4300 USD |
0.5000 USD |
0.4382 USD |
| 2022-04-05 |
0.5368 USD |
16,854.5846 ALPHA |
0.5794 USD |
0.4887 USD |
0.5794 USD |
0.4887 USD |
| 2022-04-04 |
0.5368 USD |
51,055.8182 ALPHA |
0.5317 USD |
0.5100 USD |
0.5802 USD |
0.5802 USD |
| 2022-04-03 |
0.5612 USD |
38,021.4177 ALPHA |
0.5718 USD |
0.5330 USD |
0.6109 USD |
0.5413 USD |
| 2022-04-02 |
0.6061 USD |
60,344.6907 ALPHA |
0.5711 USD |
0.5711 USD |
0.6938 USD |
0.5718 USD |
| 2022-04-01 |
0.5591 USD |
200,565.8476 ALPHA |
0.4259 USD |
0.3971 USD |
0.6369 USD |
0.5710 USD |
| 2022-03-31 |
0.4163 USD |
64,175.4494 ALPHA |
0.4174 USD |
0.3859 USD |
0.4447 USD |
0.4157 USD |
| 2022-03-30 |
0.3968 USD |
74,988.2379 ALPHA |
0.3612 USD |
0.3611 USD |
0.4256 USD |
0.4085 USD |
| 2022-03-29 |
0.3598 USD |
42,262.4669 ALPHA |
0.3437 USD |
0.3416 USD |
0.3823 USD |
0.3673 USD |
| 2022-03-28 |
0.3662 USD |
85,429.8243 ALPHA |
0.3768 USD |
0.3566 USD |
0.3878 USD |
0.3588 USD |
| 2022-03-27 |
0.3567 USD |
66,256.6799 ALPHA |
0.3308 USD |
0.3308 USD |
0.3857 USD |
0.3737 USD |
| 2022-03-26 |
0.3294 USD |
58,603.8794 ALPHA |
0.3076 USD |
0.3076 USD |
0.3384 USD |
0.3290 USD |
| 2022-03-25 |
0.3139 USD |
44,029.4652 ALPHA |
0.3092 USD |
0.3006 USD |
0.3226 USD |
0.3043 USD |
| 2022-03-24 |
0.3069 USD |
130,843.6447 ALPHA |
0.2966 USD |
0.2890 USD |
0.3106 USD |
0.3081 USD |
| 2022-03-23 |
0.2852 USD |
26,705.0249 ALPHA |
0.2786 USD |
0.2784 USD |
0.2920 USD |
0.2906 USD |
| 2022-03-22 |
0.2872 USD |
28,500.2223 ALPHA |
0.2825 USD |
0.2825 USD |
0.2908 USD |
0.2864 USD |
| 2022-03-21 |
0.2849 USD |
16,813.8001 ALPHA |
0.2774 USD |
0.2774 USD |
0.2930 USD |
0.2841 USD |
| 2022-03-20 |
0.2882 USD |
20,844.0606 ALPHA |
0.2937 USD |
0.2841 USD |
0.2937 USD |
0.2846 USD |
| 2022-03-19 |
0.3013 USD |
9,735.5599 ALPHA |
0.2968 USD |
0.2968 USD |
0.3097 USD |
0.3040 USD |
| 2022-03-18 |
0.2831 USD |
10,333.0034 ALPHA |
0.2789 USD |
0.2789 USD |
0.2885 USD |
0.2833 USD |
| 2022-03-17 |
0.2796 USD |
9,582.9006 ALPHA |
0.2768 USD |
0.2766 USD |
0.2831 USD |
0.2766 USD |
| 2022-03-16 |
0.2746 USD |
2,970.3770 ALPHA |
0.2715 USD |
0.2707 USD |
0.2791 USD |
0.2788 USD |
| 2022-03-15 |
0.2655 USD |
12,121.6347 ALPHA |
0.2605 USD |
0.2580 USD |
0.2686 USD |
0.2674 USD |
| 2022-03-14 |
0.2568 USD |
23,019.4025 ALPHA |
0.2547 USD |
0.2539 USD |
0.2610 USD |
0.2539 USD |
| 2022-03-13 |
0.2788 USD |
58,466.4758 ALPHA |
0.2680 USD |
0.2579 USD |
0.3173 USD |
0.2579 USD |
| 2022-03-12 |
0.2681 USD |
10,452.6161 ALPHA |
0.2663 USD |
0.2663 USD |
0.2695 USD |
0.2664 USD |
| 2022-03-11 |
0.2703 USD |
3,770.6502 ALPHA |
0.2654 USD |
0.2654 USD |
0.2708 USD |
0.2680 USD |
| 2022-03-10 |
0.2695 USD |
13,870.4617 ALPHA |
0.2655 USD |
0.2655 USD |
0.2711 USD |
0.2710 USD |
| 2022-03-09 |
0.2832 USD |
26,071.8606 ALPHA |
0.2926 USD |
0.2779 USD |
0.2928 USD |
0.2785 USD |
| 2022-03-08 |
0.2821 USD |
6,429.0106 ALPHA |
0.2838 USD |
0.2698 USD |
0.2844 USD |
0.2698 USD |
| 2022-03-07 |
0.2906 USD |
16,140.9268 ALPHA |
0.2927 USD |
0.2846 USD |
0.3023 USD |
0.2846 USD |
| 2022-03-06 |
0.3041 USD |
1,614.5747 ALPHA |
0.3042 USD |
0.3037 USD |
0.3042 USD |
0.3037 USD |