Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-31 |
0.3324 EUR |
221,157.2440 ALPHA |
0.3375 EUR |
0.3223 EUR |
0.3430 EUR |
0.3399 EUR |
| 2022-01-30 |
0.3466 EUR |
85,380.6659 ALPHA |
0.3514 EUR |
0.3358 EUR |
0.3594 EUR |
0.3377 EUR |
| 2022-01-29 |
0.3465 EUR |
118,575.4467 ALPHA |
0.3391 EUR |
0.3373 EUR |
0.3562 EUR |
0.3501 EUR |
| 2022-01-28 |
0.3344 EUR |
144,204.6802 ALPHA |
0.3349 EUR |
0.3230 EUR |
0.3414 EUR |
0.3370 EUR |
| 2022-01-27 |
0.3364 EUR |
493,025.0041 ALPHA |
0.3531 EUR |
0.3211 EUR |
0.3536 EUR |
0.3308 EUR |
| 2022-01-26 |
0.3625 EUR |
146,487.6628 ALPHA |
0.3533 EUR |
0.3419 EUR |
0.3989 EUR |
0.3469 EUR |
| 2022-01-25 |
0.3440 EUR |
166,096.0521 ALPHA |
0.3393 EUR |
0.3308 EUR |
0.3586 EUR |
0.3556 EUR |
| 2022-01-24 |
0.3293 EUR |
208,740.8940 ALPHA |
0.3613 EUR |
0.3082 EUR |
0.3613 EUR |
0.3341 EUR |
| 2022-01-23 |
0.3613 EUR |
90,905.9797 ALPHA |
0.3527 EUR |
0.3427 EUR |
0.3721 EUR |
0.3569 EUR |
| 2022-01-22 |
0.3507 EUR |
163,343.3042 ALPHA |
0.3728 EUR |
0.3146 EUR |
0.3844 EUR |
0.3449 EUR |
| 2022-01-21 |
0.4065 EUR |
233,257.8938 ALPHA |
0.4321 EUR |
0.3633 EUR |
0.4388 EUR |
0.3797 EUR |
| 2022-01-20 |
0.4705 EUR |
93,396.5400 ALPHA |
0.4553 EUR |
0.4378 EUR |
0.4819 EUR |
0.4378 EUR |
| 2022-01-19 |
0.4658 EUR |
122,721.3694 ALPHA |
0.4761 EUR |
0.4549 EUR |
0.4765 EUR |
0.4638 EUR |
| 2022-01-18 |
0.4724 EUR |
64,261.7314 ALPHA |
0.4772 EUR |
0.4639 EUR |
0.4886 EUR |
0.4780 EUR |
| 2022-01-17 |
0.4835 EUR |
81,249.9396 ALPHA |
0.5060 EUR |
0.4698 EUR |
0.5060 EUR |
0.4778 EUR |
| 2022-01-16 |
0.5039 EUR |
206,837.6776 ALPHA |
0.5167 EUR |
0.4947 EUR |
0.5225 EUR |
0.5062 EUR |
| 2022-01-15 |
0.5090 EUR |
274,519.2692 ALPHA |
0.4929 EUR |
0.4917 EUR |
0.5234 EUR |
0.5153 EUR |
| 2022-01-14 |
0.4965 EUR |
343,590.6960 ALPHA |
0.4924 EUR |
0.4759 EUR |
0.5075 EUR |
0.4926 EUR |
| 2022-01-13 |
0.5166 EUR |
296,912.0873 ALPHA |
0.5164 EUR |
0.4867 EUR |
0.5312 EUR |
0.4912 EUR |
| 2022-01-12 |
0.5039 EUR |
414,247.1760 ALPHA |
0.4774 EUR |
0.4756 EUR |
0.5245 EUR |
0.5196 EUR |
| 2022-01-11 |
0.4730 EUR |
274,555.2281 ALPHA |
0.4504 EUR |
0.4475 EUR |
0.4954 EUR |
0.4729 EUR |
| 2022-01-10 |
0.4617 EUR |
116,613.7214 ALPHA |
0.4791 EUR |
0.4376 EUR |
0.4905 EUR |
0.4490 EUR |
| 2022-01-09 |
0.4759 EUR |
179,537.8512 ALPHA |
0.4591 EUR |
0.4591 EUR |
0.4931 EUR |
0.4816 EUR |
| 2022-01-08 |
0.4768 EUR |
141,883.6075 ALPHA |
0.4858 EUR |
0.4465 EUR |
0.5030 EUR |
0.4682 EUR |
| 2022-01-07 |
0.4946 EUR |
170,245.7780 ALPHA |
0.5339 EUR |
0.4626 EUR |
0.5339 EUR |
0.4863 EUR |
| 2022-01-06 |
0.5350 EUR |
266,211.3187 ALPHA |
0.5517 EUR |
0.5206 EUR |
0.5579 EUR |
0.5329 EUR |
| 2022-01-05 |
0.5962 EUR |
321,821.1906 ALPHA |
0.6174 EUR |
0.5246 EUR |
0.6454 EUR |
0.5609 EUR |
| 2022-01-04 |
0.6272 EUR |
198,140.2618 ALPHA |
0.6238 EUR |
0.6076 EUR |
0.6414 EUR |
0.6242 EUR |
| 2022-01-03 |
0.6354 EUR |
324,212.9391 ALPHA |
0.6126 EUR |
0.6040 EUR |
0.6624 EUR |
0.6253 EUR |
| 2022-01-02 |
0.6105 EUR |
107,119.8576 ALPHA |
0.6146 EUR |
0.6004 EUR |
0.6199 EUR |
0.6146 EUR |
| 2022-01-01 |
0.6026 EUR |
94,691.5980 ALPHA |
0.5858 EUR |
0.5854 EUR |
0.6121 EUR |
0.6109 EUR |
| 2021-12-31 |
0.6024 EUR |
100,466.4578 ALPHA |
0.6075 EUR |
0.5733 EUR |
0.6242 EUR |
0.5842 EUR |
| 2021-12-30 |
0.6094 EUR |
52,196.7901 ALPHA |
0.5890 EUR |
0.5890 EUR |
0.6200 EUR |
0.6074 EUR |
| 2021-12-29 |
0.6198 EUR |
116,053.0547 ALPHA |
0.6308 EUR |
0.5990 EUR |
0.6430 EUR |
0.6040 EUR |
| 2021-12-28 |
0.6436 EUR |
119,344.0240 ALPHA |
0.6800 EUR |
0.6207 EUR |
0.6820 EUR |
0.6324 EUR |
| 2021-12-27 |
0.7001 EUR |
358,374.1537 ALPHA |
0.6647 EUR |
0.6600 EUR |
0.7241 EUR |
0.6906 EUR |
| 2021-12-26 |
0.6593 EUR |
182,946.7159 ALPHA |
0.6760 EUR |
0.6460 EUR |
0.6838 EUR |
0.6639 EUR |
| 2021-12-25 |
0.6774 EUR |
173,862.5946 ALPHA |
0.6619 EUR |
0.6593 EUR |
0.6863 EUR |
0.6798 EUR |
| 2021-12-24 |
0.6712 EUR |
91,692.6967 ALPHA |
0.6878 EUR |
0.6507 EUR |
0.6952 EUR |
0.6571 EUR |
| 2021-12-23 |
0.6702 EUR |
132,500.6251 ALPHA |
0.6473 EUR |
0.6327 EUR |
0.6890 EUR |
0.6863 EUR |
| 2021-12-22 |
0.6469 EUR |
214,132.1970 ALPHA |
0.6243 EUR |
0.6243 EUR |
0.6719 EUR |
0.6469 EUR |
| 2021-12-21 |
0.6125 EUR |
114,647.7545 ALPHA |
0.5932 EUR |
0.5898 EUR |
0.6289 EUR |
0.6219 EUR |
| 2021-12-20 |
0.5854 EUR |
57,579.2814 ALPHA |
0.6000 EUR |
0.5684 EUR |
0.6105 EUR |
0.5865 EUR |
| 2021-12-19 |
0.6285 EUR |
387,496.9784 ALPHA |
0.6057 EUR |
0.5965 EUR |
0.6586 EUR |
0.6139 EUR |
| 2021-12-18 |
0.6060 EUR |
88,201.3175 ALPHA |
0.5795 EUR |
0.5745 EUR |
0.6203 EUR |
0.6054 EUR |
| 2021-12-17 |
0.5842 EUR |
50,057.9109 ALPHA |
0.5900 EUR |
0.5629 EUR |
0.6004 EUR |
0.5808 EUR |
| 2021-12-16 |
0.6116 EUR |
69,188.1957 ALPHA |
0.6076 EUR |
0.5900 EUR |
0.6240 EUR |
0.5900 EUR |
| 2021-12-15 |
0.6201 EUR |
1,097,590.7814 ALPHA |
0.5937 EUR |
0.5671 EUR |
0.6588 EUR |
0.6066 EUR |
| 2021-12-14 |
0.5829 EUR |
67,589.6161 ALPHA |
0.5732 EUR |
0.5639 EUR |
0.6009 EUR |
0.5860 EUR |
| 2021-12-13 |
0.5971 EUR |
118,020.4032 ALPHA |
0.6593 EUR |
0.5626 EUR |
0.6601 EUR |
0.5826 EUR |