Identifier on Bitvavo: ALPHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.0369 EUR |
83,201.3759 ALPHA |
0.0369 EUR |
0.0362 EUR |
0.0374 EUR |
0.0362 EUR |
| 2025-03-19 |
0.0359 EUR |
1,388,122.3170 ALPHA |
0.0362 EUR |
0.0359 EUR |
0.0373 EUR |
0.0368 EUR |
| 2025-03-18 |
0.0356 EUR |
3,286,842.8966 ALPHA |
0.0363 EUR |
0.0345 EUR |
0.0363 EUR |
0.0351 EUR |
| 2025-03-17 |
0.0359 EUR |
129,770.1547 ALPHA |
0.0349 EUR |
0.0349 EUR |
0.0367 EUR |
0.0363 EUR |
| 2025-03-16 |
0.0360 EUR |
32,448.0216 ALPHA |
0.0364 EUR |
0.0344 EUR |
0.0364 EUR |
0.0346 EUR |
| 2025-03-15 |
0.0358 EUR |
208,463.1183 ALPHA |
0.0352 EUR |
0.0352 EUR |
0.0365 EUR |
0.0364 EUR |
| 2025-03-14 |
0.0352 EUR |
351,678.6951 ALPHA |
0.0343 EUR |
0.0341 EUR |
0.0359 EUR |
0.0353 EUR |
| 2025-03-13 |
0.0347 EUR |
391,746.7269 ALPHA |
0.0354 EUR |
0.0334 EUR |
0.0355 EUR |
0.0336 EUR |
| 2025-03-12 |
0.0351 EUR |
27,122.7756 ALPHA |
0.0331 EUR |
0.0331 EUR |
0.0358 EUR |
0.0352 EUR |
| 2025-03-11 |
0.0324 EUR |
57,198.7799 ALPHA |
0.0336 EUR |
0.0307 EUR |
0.0350 EUR |
0.0339 EUR |
| 2025-03-10 |
0.0342 EUR |
157,133.5901 ALPHA |
0.0337 EUR |
0.0335 EUR |
0.0364 EUR |
0.0343 EUR |
| 2025-03-09 |
0.0352 EUR |
434,269.6617 ALPHA |
0.0362 EUR |
0.0330 EUR |
0.0367 EUR |
0.0338 EUR |
| 2025-03-08 |
0.0381 EUR |
541,434.1969 ALPHA |
0.0400 EUR |
0.0356 EUR |
0.0409 EUR |
0.0363 EUR |
| 2025-03-07 |
0.0413 EUR |
1,429,184.5278 ALPHA |
0.0366 EUR |
0.0366 EUR |
0.0429 EUR |
0.0396 EUR |
| 2025-03-06 |
0.0387 EUR |
8,916.0857 ALPHA |
0.0395 EUR |
0.0378 EUR |
0.0395 EUR |
0.0393 EUR |
| 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 |