Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.0378 EUR |
15,176.2548 ALPHA |
0.0372 EUR |
0.0370 EUR |
0.0386 EUR |
0.0373 EUR |
| 2025-03-04 |
0.0369 EUR |
55,747.7170 ALPHA |
0.0380 EUR |
0.0353 EUR |
0.0385 EUR |
0.0373 EUR |
| 2025-03-03 |
0.0456 EUR |
17,313.0894 ALPHA |
0.0457 EUR |
0.0441 EUR |
0.0459 EUR |
0.0441 EUR |
| 2025-03-02 |
0.0441 EUR |
135,160.5926 ALPHA |
0.0428 EUR |
0.0426 EUR |
0.0470 EUR |
0.0433 EUR |
| 2025-03-01 |
0.0434 EUR |
31,247.1376 ALPHA |
0.0431 EUR |
0.0418 EUR |
0.0439 EUR |
0.0422 EUR |
| 2025-02-28 |
0.0432 EUR |
206,858.4538 ALPHA |
0.0410 EUR |
0.0401 EUR |
0.0442 EUR |
0.0441 EUR |
| 2025-02-27 |
0.0447 EUR |
193,288.1533 ALPHA |
0.0419 EUR |
0.0419 EUR |
0.0450 EUR |
0.0444 EUR |
| 2025-02-26 |
0.0419 EUR |
24,287.7139 ALPHA |
0.0421 EUR |
0.0406 EUR |
0.0429 EUR |
0.0411 EUR |
| 2025-02-25 |
0.0407 EUR |
112,061.3980 ALPHA |
0.0405 EUR |
0.0391 EUR |
0.0423 EUR |
0.0423 EUR |
| 2025-02-24 |
0.0440 EUR |
456,943.1564 ALPHA |
0.0468 EUR |
0.0413 EUR |
0.0477 EUR |
0.0413 EUR |
| 2025-02-23 |
0.0481 EUR |
15,718.8483 ALPHA |
0.0485 EUR |
0.0471 EUR |
0.0496 EUR |
0.0479 EUR |
| 2025-02-22 |
0.0467 EUR |
82,790.9005 ALPHA |
0.0464 EUR |
0.0464 EUR |
0.0486 EUR |
0.0481 EUR |
| 2025-02-21 |
0.0480 EUR |
59,445.5303 ALPHA |
0.0474 EUR |
0.0457 EUR |
0.0496 EUR |
0.0464 EUR |
| 2025-02-20 |
0.0461 EUR |
173,527.7176 ALPHA |
0.0456 EUR |
0.0454 EUR |
0.0475 EUR |
0.0459 EUR |
| 2025-02-19 |
0.0453 EUR |
138,738.8058 ALPHA |
0.0457 EUR |
0.0435 EUR |
0.0485 EUR |
0.0462 EUR |
| 2025-02-18 |
0.0453 EUR |
656,378.4396 ALPHA |
0.0462 EUR |
0.0441 EUR |
0.0476 EUR |
0.0455 EUR |
| 2025-02-17 |
0.0469 EUR |
62,591.6278 ALPHA |
0.0480 EUR |
0.0461 EUR |
0.0489 EUR |
0.0462 EUR |
| 2025-02-16 |
0.0482 EUR |
46,570.2396 ALPHA |
0.0486 EUR |
0.0474 EUR |
0.0497 EUR |
0.0490 EUR |
| 2025-02-15 |
0.0483 EUR |
39,291.4433 ALPHA |
0.0499 EUR |
0.0475 EUR |
0.0501 EUR |
0.0480 EUR |
| 2025-02-14 |
0.0497 EUR |
485,454.0720 ALPHA |
0.0496 EUR |
0.0488 EUR |
0.0509 EUR |
0.0509 EUR |
| 2025-02-13 |
0.0515 EUR |
500,667.1738 ALPHA |
0.0532 EUR |
0.0488 EUR |
0.0540 EUR |
0.0490 EUR |
| 2025-02-12 |
0.0509 EUR |
2,376,507.6101 ALPHA |
0.0484 EUR |
0.0475 EUR |
0.0534 EUR |
0.0529 EUR |
| 2025-02-11 |
0.0488 EUR |
32,305.7136 ALPHA |
0.0493 EUR |
0.0470 EUR |
0.0512 EUR |
0.0480 EUR |
| 2025-02-10 |
0.0478 EUR |
50,664.5432 ALPHA |
0.0486 EUR |
0.0477 EUR |
0.0492 EUR |
0.0488 EUR |
| 2025-02-09 |
0.0487 EUR |
147,577.7537 ALPHA |
0.0482 EUR |
0.0460 EUR |
0.0507 EUR |
0.0465 EUR |
| 2025-02-08 |
0.0489 EUR |
341,973.2154 ALPHA |
0.0451 EUR |
0.0442 EUR |
0.0502 EUR |
0.0486 EUR |
| 2025-02-07 |
0.0453 EUR |
496,144.7207 ALPHA |
0.0442 EUR |
0.0438 EUR |
0.0462 EUR |
0.0454 EUR |
| 2025-02-06 |
0.0447 EUR |
62,180.5513 ALPHA |
0.0455 EUR |
0.0437 EUR |
0.0470 EUR |
0.0437 EUR |
| 2025-02-05 |
0.0465 EUR |
163,565.5789 ALPHA |
0.0459 EUR |
0.0451 EUR |
0.0478 EUR |
0.0454 EUR |
| 2025-02-04 |
0.0461 EUR |
327,159.2714 ALPHA |
0.0484 EUR |
0.0438 EUR |
0.0492 EUR |
0.0454 EUR |
| 2025-02-03 |
0.0445 EUR |
975,619.5944 ALPHA |
0.0468 EUR |
0.0398 EUR |
0.0487 EUR |
0.0469 EUR |
| 2025-02-02 |
0.0529 EUR |
449,445.2603 ALPHA |
0.0566 EUR |
0.0486 EUR |
0.0573 EUR |
0.0496 EUR |
| 2025-02-01 |
0.0607 EUR |
137,009.4128 ALPHA |
0.0616 EUR |
0.0569 EUR |
0.0621 EUR |
0.0574 EUR |
| 2025-01-31 |
0.0622 EUR |
267,980.0388 ALPHA |
0.0615 EUR |
0.0608 EUR |
0.0643 EUR |
0.0620 EUR |
| 2025-01-30 |
0.0610 EUR |
414,164.0981 ALPHA |
0.0590 EUR |
0.0589 EUR |
0.0622 EUR |
0.0613 EUR |
| 2025-01-29 |
0.0595 EUR |
280,025.8914 ALPHA |
0.0567 EUR |
0.0567 EUR |
0.0614 EUR |
0.0594 EUR |
| 2025-01-28 |
0.0586 EUR |
229,825.5861 ALPHA |
0.0598 EUR |
0.0562 EUR |
0.0598 EUR |
0.0566 EUR |
| 2025-01-27 |
0.0593 EUR |
156,696.3301 ALPHA |
0.0600 EUR |
0.0542 EUR |
0.0600 EUR |
0.0566 EUR |
| 2025-01-26 |
0.0626 EUR |
606,496.2176 ALPHA |
0.0600 EUR |
0.0598 EUR |
0.0638 EUR |
0.0633 EUR |
| 2025-01-25 |
0.0595 EUR |
93,091.1119 ALPHA |
0.0586 EUR |
0.0583 EUR |
0.0606 EUR |
0.0605 EUR |
| 2025-01-24 |
0.0607 EUR |
275,242.2568 ALPHA |
0.0618 EUR |
0.0589 EUR |
0.0628 EUR |
0.0591 EUR |
| 2025-01-23 |
0.0619 EUR |
228,563.5831 ALPHA |
0.0629 EUR |
0.0603 EUR |
0.0637 EUR |
0.0614 EUR |
| 2025-01-22 |
0.0644 EUR |
136,649.5078 ALPHA |
0.0660 EUR |
0.0635 EUR |
0.0660 EUR |
0.0640 EUR |
| 2025-01-21 |
0.0639 EUR |
482,033.1678 ALPHA |
0.0623 EUR |
0.0600 EUR |
0.0663 EUR |
0.0655 EUR |
| 2025-01-20 |
0.0652 EUR |
848,806.8073 ALPHA |
0.0650 EUR |
0.0616 EUR |
0.0705 EUR |
0.0634 EUR |
| 2025-01-19 |
0.0696 EUR |
1,144,338.4194 ALPHA |
0.0731 EUR |
0.0651 EUR |
0.0736 EUR |
0.0661 EUR |
| 2025-01-18 |
0.0731 EUR |
200,163.9482 ALPHA |
0.0779 EUR |
0.0712 EUR |
0.0779 EUR |
0.0722 EUR |
| 2025-01-17 |
0.0769 EUR |
313,023.5981 ALPHA |
0.0747 EUR |
0.0747 EUR |
0.0788 EUR |
0.0788 EUR |
| 2025-01-16 |
0.0749 EUR |
580,080.2295 ALPHA |
0.0763 EUR |
0.0729 EUR |
0.0763 EUR |
0.0756 EUR |
| 2025-01-15 |
0.0735 EUR |
503,214.2824 ALPHA |
0.0720 EUR |
0.0696 EUR |
0.0767 EUR |
0.0766 EUR |