Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-30 |
0.8401 EUR |
369,001.1175 ALPHA |
0.8462 EUR |
0.8029 EUR |
0.8815 EUR |
0.8347 EUR |
| 2021-11-29 |
0.8685 EUR |
386,902.2184 ALPHA |
0.8225 EUR |
0.8189 EUR |
0.9092 EUR |
0.8466 EUR |
| 2021-11-28 |
0.8613 EUR |
1,450,604.9264 ALPHA |
0.8077 EUR |
0.7600 EUR |
0.9362 EUR |
0.8106 EUR |
| 2021-11-27 |
0.8201 EUR |
620,812.0717 ALPHA |
0.7609 EUR |
0.7609 EUR |
0.8562 EUR |
0.8140 EUR |
| 2021-11-26 |
0.7764 EUR |
277,614.8991 ALPHA |
0.8361 EUR |
0.7238 EUR |
0.8541 EUR |
0.7669 EUR |
| 2021-11-25 |
0.8349 EUR |
210,183.8849 ALPHA |
0.7937 EUR |
0.7900 EUR |
0.8550 EUR |
0.8340 EUR |
| 2021-11-24 |
0.8004 EUR |
207,769.3606 ALPHA |
0.8387 EUR |
0.7730 EUR |
0.8393 EUR |
0.7984 EUR |
| 2021-11-23 |
0.8312 EUR |
138,443.9540 ALPHA |
0.8260 EUR |
0.8089 EUR |
0.8550 EUR |
0.8355 EUR |
| 2021-11-22 |
0.8444 EUR |
241,903.6254 ALPHA |
0.8672 EUR |
0.8154 EUR |
0.8818 EUR |
0.8293 EUR |
| 2021-11-21 |
0.8840 EUR |
257,190.8551 ALPHA |
0.8931 EUR |
0.8606 EUR |
0.9146 EUR |
0.8824 EUR |
| 2021-11-20 |
0.8714 EUR |
386,413.2208 ALPHA |
0.8349 EUR |
0.8329 EUR |
0.9115 EUR |
0.9050 EUR |
| 2021-11-19 |
0.8196 EUR |
378,886.3480 ALPHA |
0.7870 EUR |
0.7747 EUR |
0.8454 EUR |
0.8309 EUR |
| 2021-11-18 |
0.8209 EUR |
396,664.6884 ALPHA |
0.8813 EUR |
0.7558 EUR |
0.9003 EUR |
0.7795 EUR |
| 2021-11-17 |
0.8821 EUR |
426,194.7572 ALPHA |
0.8963 EUR |
0.8560 EUR |
0.9162 EUR |
0.8746 EUR |
| 2021-11-16 |
0.9174 EUR |
447,168.0506 ALPHA |
1.0108 EUR |
0.8397 EUR |
1.0108 EUR |
0.9039 EUR |
| 2021-11-15 |
1.0287 EUR |
183,933.7389 ALPHA |
1.0139 EUR |
1.0017 EUR |
1.0546 EUR |
1.0221 EUR |
| 2021-11-14 |
1.0156 EUR |
119,647.4102 ALPHA |
1.0253 EUR |
0.9904 EUR |
1.0477 EUR |
1.0037 EUR |
| 2021-11-13 |
1.0354 EUR |
229,936.3090 ALPHA |
1.0426 EUR |
1.0045 EUR |
1.0735 EUR |
1.0285 EUR |
| 2021-11-12 |
1.0225 EUR |
547,710.7710 ALPHA |
0.9934 EUR |
0.9664 EUR |
1.0593 EUR |
1.0347 EUR |
| 2021-11-11 |
1.0231 EUR |
566,349.3804 ALPHA |
0.9566 EUR |
0.9490 EUR |
1.0851 EUR |
0.9934 EUR |
| 2021-11-10 |
1.0142 EUR |
596,517.5785 ALPHA |
1.0332 EUR |
0.8828 EUR |
1.1000 EUR |
0.9495 EUR |
| 2021-11-09 |
1.0503 EUR |
433,382.1082 ALPHA |
1.0223 EUR |
1.0128 EUR |
1.0953 EUR |
1.0462 EUR |
| 2021-11-08 |
1.0145 EUR |
204,016.7101 ALPHA |
1.0293 EUR |
0.9913 EUR |
1.0360 EUR |
1.0128 EUR |
| 2021-11-07 |
1.0194 EUR |
126,004.8923 ALPHA |
1.0400 EUR |
0.9748 EUR |
1.0657 EUR |
1.0093 EUR |
| 2021-11-06 |
1.0037 EUR |
215,414.0486 ALPHA |
1.0043 EUR |
0.9500 EUR |
1.0925 EUR |
1.0399 EUR |
| 2021-11-05 |
1.0403 EUR |
372,779.2274 ALPHA |
1.0249 EUR |
0.9969 EUR |
1.0895 EUR |
0.9969 EUR |
| 2021-11-04 |
1.0320 EUR |
447,418.0287 ALPHA |
0.9999 EUR |
0.9813 EUR |
1.0996 EUR |
1.0496 EUR |
| 2021-11-03 |
1.0059 EUR |
516,921.3425 ALPHA |
1.0406 EUR |
0.9522 EUR |
1.1835 EUR |
0.9916 EUR |
| 2021-11-02 |
1.0442 EUR |
1,882,976.9088 ALPHA |
0.9194 EUR |
0.9009 EUR |
1.1067 EUR |
1.0393 EUR |
| 2021-11-01 |
0.9091 EUR |
478,008.1881 ALPHA |
0.8866 EUR |
0.8600 EUR |
0.9308 EUR |
0.9158 EUR |
| 2021-10-31 |
0.8706 EUR |
274,884.6966 ALPHA |
0.8795 EUR |
0.8500 EUR |
0.9738 EUR |
0.8805 EUR |
| 2021-10-30 |
0.8787 EUR |
210,205.9542 ALPHA |
0.8992 EUR |
0.8563 EUR |
0.9110 EUR |
0.8745 EUR |
| 2021-10-29 |
0.8870 EUR |
179,119.4032 ALPHA |
0.8575 EUR |
0.8538 EUR |
0.9297 EUR |
0.8967 EUR |
| 2021-10-28 |
0.8543 EUR |
122,795.7803 ALPHA |
0.8317 EUR |
0.8293 EUR |
0.8797 EUR |
0.8594 EUR |
| 2021-10-27 |
0.9387 EUR |
245,554.4760 ALPHA |
0.9563 EUR |
0.8100 EUR |
1.0000 EUR |
0.8545 EUR |
| 2021-10-26 |
0.9477 EUR |
345,437.5476 ALPHA |
0.9055 EUR |
0.9040 EUR |
0.9882 EUR |
0.9492 EUR |
| 2021-10-25 |
0.9003 EUR |
117,926.8906 ALPHA |
0.8696 EUR |
0.8696 EUR |
0.9139 EUR |
0.9074 EUR |
| 2021-10-24 |
0.8825 EUR |
83,114.5551 ALPHA |
0.9115 EUR |
0.8580 EUR |
0.9177 EUR |
0.8759 EUR |
| 2021-10-23 |
0.9069 EUR |
92,632.3250 ALPHA |
0.9091 EUR |
0.8940 EUR |
0.9209 EUR |
0.9048 EUR |
| 2021-10-22 |
0.9196 EUR |
296,402.8576 ALPHA |
0.8941 EUR |
0.8839 EUR |
0.9500 EUR |
0.9066 EUR |
| 2021-10-21 |
0.9082 EUR |
161,319.1442 ALPHA |
0.9021 EUR |
0.8524 EUR |
0.9498 EUR |
0.8948 EUR |
| 2021-10-20 |
0.8974 EUR |
111,958.3541 ALPHA |
0.8818 EUR |
0.8648 EUR |
0.9154 EUR |
0.8971 EUR |
| 2021-10-19 |
0.8771 EUR |
65,504.1039 ALPHA |
0.8981 EUR |
0.8544 EUR |
0.8986 EUR |
0.8798 EUR |
| 2021-10-18 |
0.8841 EUR |
174,183.4920 ALPHA |
0.8754 EUR |
0.8589 EUR |
0.9020 EUR |
0.8967 EUR |
| 2021-10-17 |
0.8923 EUR |
145,319.0148 ALPHA |
0.9075 EUR |
0.8455 EUR |
0.9297 EUR |
0.8723 EUR |
| 2021-10-16 |
0.9321 EUR |
201,017.6017 ALPHA |
0.8830 EUR |
0.8829 EUR |
0.9600 EUR |
0.9214 EUR |
| 2021-10-15 |
0.9070 EUR |
326,738.9070 ALPHA |
0.9155 EUR |
0.8719 EUR |
0.9373 EUR |
0.8872 EUR |
| 2021-10-14 |
0.8966 EUR |
200,312.6315 ALPHA |
0.8993 EUR |
0.8822 EUR |
0.9147 EUR |
0.9083 EUR |
| 2021-10-13 |
0.8597 EUR |
263,899.0472 ALPHA |
0.8378 EUR |
0.8171 EUR |
0.9056 EUR |
0.8859 EUR |
| 2021-10-12 |
0.8245 EUR |
151,148.8939 ALPHA |
0.8261 EUR |
0.7766 EUR |
0.8530 EUR |
0.8530 EUR |