Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-11 |
0.8449 EUR |
80,536.2454 ALPHA |
0.8301 EUR |
0.8101 EUR |
0.8643 EUR |
0.8243 EUR |
| 2021-10-10 |
0.8720 EUR |
58,050.5298 ALPHA |
0.8876 EUR |
0.8294 EUR |
0.8987 EUR |
0.8316 EUR |
| 2021-10-09 |
0.8968 EUR |
126,333.4469 ALPHA |
0.9042 EUR |
0.8791 EUR |
0.9216 EUR |
0.8901 EUR |
| 2021-10-08 |
0.9105 EUR |
289,287.9936 ALPHA |
0.9348 EUR |
0.8793 EUR |
0.9498 EUR |
0.8993 EUR |
| 2021-10-07 |
0.9147 EUR |
317,149.2147 ALPHA |
0.9002 EUR |
0.8676 EUR |
0.9450 EUR |
0.9369 EUR |
| 2021-10-06 |
0.8876 EUR |
212,074.2094 ALPHA |
0.8972 EUR |
0.8212 EUR |
0.9201 EUR |
0.9058 EUR |
| 2021-10-05 |
0.8868 EUR |
359,330.0895 ALPHA |
0.8640 EUR |
0.8513 EUR |
0.9152 EUR |
0.9014 EUR |
| 2021-10-04 |
0.8462 EUR |
283,958.6692 ALPHA |
0.8551 EUR |
0.8048 EUR |
0.8683 EUR |
0.8615 EUR |
| 2021-10-03 |
0.8584 EUR |
242,983.2833 ALPHA |
0.8486 EUR |
0.8314 EUR |
0.8909 EUR |
0.8545 EUR |
| 2021-10-02 |
0.8653 EUR |
320,943.9934 ALPHA |
0.8173 EUR |
0.8006 EUR |
0.8930 EUR |
0.8754 EUR |
| 2021-10-01 |
0.8001 EUR |
176,024.6148 ALPHA |
0.7535 EUR |
0.7448 EUR |
0.8304 EUR |
0.8184 EUR |
| 2021-09-30 |
0.7403 EUR |
213,935.5331 ALPHA |
0.7214 EUR |
0.7182 EUR |
0.7583 EUR |
0.7449 EUR |
| 2021-09-29 |
0.7490 EUR |
532,733.4278 ALPHA |
0.6765 EUR |
0.6746 EUR |
0.9900 EUR |
0.7039 EUR |
| 2021-09-28 |
0.6965 EUR |
46,847.4960 ALPHA |
0.7068 EUR |
0.6756 EUR |
0.7198 EUR |
0.6931 EUR |
| 2021-09-27 |
0.7347 EUR |
81,895.3191 ALPHA |
0.7327 EUR |
0.7045 EUR |
0.7680 EUR |
0.7045 EUR |
| 2021-09-26 |
0.7234 EUR |
66,555.9478 ALPHA |
0.7200 EUR |
0.6737 EUR |
0.7483 EUR |
0.7208 EUR |
| 2021-09-25 |
0.7505 EUR |
85,150.2257 ALPHA |
0.7478 EUR |
0.7246 EUR |
0.7740 EUR |
0.7327 EUR |
| 2021-09-24 |
0.7555 EUR |
125,698.7705 ALPHA |
0.8100 EUR |
0.7018 EUR |
0.8119 EUR |
0.7401 EUR |
| 2021-09-23 |
0.7986 EUR |
235,142.6372 ALPHA |
0.7911 EUR |
0.7632 EUR |
0.8222 EUR |
0.8077 EUR |
| 2021-09-22 |
0.7426 EUR |
190,936.0749 ALPHA |
0.6951 EUR |
0.6827 EUR |
0.7952 EUR |
0.7857 EUR |
| 2021-09-21 |
0.7455 EUR |
215,727.3571 ALPHA |
0.7392 EUR |
0.6742 EUR |
0.8049 EUR |
0.6954 EUR |
| 2021-09-20 |
0.7962 EUR |
228,735.6996 ALPHA |
0.9107 EUR |
0.7279 EUR |
0.9116 EUR |
0.7499 EUR |
| 2021-09-19 |
0.9337 EUR |
97,711.8254 ALPHA |
0.9387 EUR |
0.8972 EUR |
0.9497 EUR |
0.8972 EUR |
| 2021-09-18 |
0.9625 EUR |
168,974.9586 ALPHA |
0.9329 EUR |
0.9231 EUR |
1.0047 EUR |
0.9365 EUR |
| 2021-09-17 |
0.9676 EUR |
119,396.5238 ALPHA |
1.0130 EUR |
0.9317 EUR |
1.0198 EUR |
0.9455 EUR |
| 2021-09-16 |
1.0377 EUR |
246,622.7362 ALPHA |
1.0442 EUR |
0.9773 EUR |
1.0900 EUR |
1.0118 EUR |
| 2021-09-15 |
1.0134 EUR |
379,639.3281 ALPHA |
0.9927 EUR |
0.9712 EUR |
1.0500 EUR |
1.0439 EUR |
| 2021-09-14 |
0.9709 EUR |
463,630.8011 ALPHA |
0.9030 EUR |
0.8918 EUR |
1.0189 EUR |
0.9962 EUR |
| 2021-09-13 |
0.8947 EUR |
155,900.5502 ALPHA |
0.9574 EUR |
0.8514 EUR |
0.9574 EUR |
0.9039 EUR |
| 2021-09-12 |
0.9491 EUR |
191,466.8219 ALPHA |
0.9157 EUR |
0.9019 EUR |
0.9857 EUR |
0.9552 EUR |
| 2021-09-11 |
0.9513 EUR |
201,902.2136 ALPHA |
0.9285 EUR |
0.9053 EUR |
0.9735 EUR |
0.9124 EUR |
| 2021-09-10 |
0.9652 EUR |
807,466.0827 ALPHA |
0.9908 EUR |
0.8885 EUR |
1.0393 EUR |
0.9200 EUR |
| 2021-09-09 |
0.9934 EUR |
773,266.4569 ALPHA |
0.9543 EUR |
0.9407 EUR |
1.0557 EUR |
0.9947 EUR |
| 2021-09-08 |
0.9387 EUR |
788,363.9705 ALPHA |
0.9653 EUR |
0.8534 EUR |
1.0263 EUR |
0.9695 EUR |
| 2021-09-07 |
1.0251 EUR |
1,148,957.6957 ALPHA |
1.1874 EUR |
0.7550 EUR |
1.2043 EUR |
0.9700 EUR |
| 2021-09-06 |
1.2087 EUR |
479,072.0942 ALPHA |
1.1685 EUR |
1.1501 EUR |
1.2628 EUR |
1.1877 EUR |
| 2021-09-05 |
1.1572 EUR |
261,357.4416 ALPHA |
1.1212 EUR |
1.1101 EUR |
1.1968 EUR |
1.1698 EUR |
| 2021-09-04 |
1.1549 EUR |
206,022.7568 ALPHA |
1.1553 EUR |
1.1179 EUR |
1.1841 EUR |
1.1220 EUR |
| 2021-09-03 |
1.1867 EUR |
475,811.7893 ALPHA |
1.1580 EUR |
1.1115 EUR |
1.2250 EUR |
1.1601 EUR |
| 2021-09-02 |
1.1138 EUR |
515,921.4297 ALPHA |
1.1029 EUR |
1.0639 EUR |
1.1597 EUR |
1.1443 EUR |
| 2021-09-01 |
1.1207 EUR |
1,130,508.8190 ALPHA |
1.0156 EUR |
0.9946 EUR |
1.1666 EUR |
1.0965 EUR |
| 2021-08-31 |
1.0376 EUR |
1,192,125.1396 ALPHA |
0.9255 EUR |
0.9214 EUR |
1.1110 EUR |
1.0356 EUR |
| 2021-08-30 |
0.9503 EUR |
794,878.2052 ALPHA |
0.9256 EUR |
0.9037 EUR |
0.9884 EUR |
0.9789 EUR |
| 2021-08-29 |
0.9282 EUR |
233,598.2424 ALPHA |
0.9269 EUR |
0.8945 EUR |
0.9594 EUR |
0.9308 EUR |
| 2021-08-28 |
0.9452 EUR |
384,541.5808 ALPHA |
0.9672 EUR |
0.9161 EUR |
0.9797 EUR |
0.9198 EUR |
| 2021-08-27 |
0.9312 EUR |
233,095.8827 ALPHA |
0.9069 EUR |
0.8645 EUR |
0.9679 EUR |
0.9559 EUR |
| 2021-08-26 |
0.9333 EUR |
386,848.8148 ALPHA |
0.9925 EUR |
0.8780 EUR |
1.0227 EUR |
0.9338 EUR |
| 2021-08-25 |
1.0285 EUR |
1,727,821.3917 ALPHA |
0.9748 EUR |
0.9551 EUR |
1.0898 EUR |
0.9936 EUR |