Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
0.0293 USDT |
271,188.5761 ALPHA |
0.0296 USDT |
0.0290 USDT |
0.0292 USDT |
0.0292 USDT |
| 2025-05-26 |
0.0286 USDT |
230,831.6315 ALPHA |
0.0291 USDT |
0.0281 USDT |
0.0285 USDT |
0.0287 USDT |
| 2025-05-25 |
0.0292 USDT |
591,336.5694 ALPHA |
0.0290 USDT |
0.0273 USDT |
0.0277 USDT |
0.0275 USDT |
| 2025-05-24 |
0.0298 USDT |
2,480.6589 ALPHA |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
| 2025-05-23 |
0.0303 USDT |
42,371.8052 ALPHA |
0.0294 USDT |
0.0294 USDT |
0.0296 USDT |
0.0296 USDT |
| 2025-05-22 |
0.0312 USDT |
47,192.9522 ALPHA |
0.0313 USDT |
0.0313 USDT |
0.0317 USDT |
0.0315 USDT |
| 2025-05-21 |
0.0311 USDT |
31,351.4888 ALPHA |
0.0314 USDT |
0.0314 USDT |
0.0316 USDT |
0.0316 USDT |
| 2025-05-20 |
0.0327 USDT |
318,032.1629 ALPHA |
0.0316 USDT |
0.0305 USDT |
0.0309 USDT |
0.0305 USDT |
| 2025-05-19 |
0.0334 USDT |
3,077,404.1342 ALPHA |
0.0338 USDT |
0.0336 USDT |
0.0345 USDT |
0.0343 USDT |
| 2025-05-18 |
0.0278 USDT |
225,704.7642 ALPHA |
0.0277 USDT |
0.0273 USDT |
0.0275 USDT |
0.0276 USDT |
| 2025-05-17 |
0.0271 USDT |
726,859.4548 ALPHA |
0.0274 USDT |
0.0259 USDT |
0.0267 USDT |
0.0267 USDT |
| 2025-05-16 |
0.0275 USDT |
3,117.4820 ALPHA |
0.0269 USDT |
0.0269 USDT |
0.0271 USDT |
0.0271 USDT |
| 2025-05-15 |
0.0280 USDT |
2,471.2629 ALPHA |
0.0274 USDT |
0.0274 USDT |
0.0276 USDT |
0.0276 USDT |
| 2025-05-14 |
0.0307 USDT |
7,609.5592 ALPHA |
0.0296 USDT |
0.0294 USDT |
0.0298 USDT |
0.0294 USDT |
| 2025-05-13 |
0.0294 USDT |
1,262.3052 ALPHA |
0.0301 USDT |
0.0300 USDT |
0.0301 USDT |
0.0301 USDT |
| 2025-05-12 |
0.0311 USDT |
101,711.7696 ALPHA |
0.0309 USDT |
0.0298 USDT |
0.0310 USDT |
0.0298 USDT |
| 2025-05-11 |
0.0309 USDT |
26,450.0500 ALPHA |
0.0303 USDT |
0.0298 USDT |
0.0303 USDT |
0.0305 USDT |
| 2025-05-10 |
0.0304 USDT |
408,235.0367 ALPHA |
0.0301 USDT |
0.0293 USDT |
0.0300 USDT |
0.0312 USDT |
| 2025-05-09 |
0.0295 USDT |
250,722.5772 ALPHA |
0.0301 USDT |
0.0297 USDT |
0.0302 USDT |
0.0302 USDT |
| 2025-05-08 |
0.0278 USDT |
512,441.1298 ALPHA |
0.0278 USDT |
0.0274 USDT |
0.0276 USDT |
0.0290 USDT |
| 2025-05-07 |
0.0277 USDT |
332,837.5357 ALPHA |
0.0269 USDT |
0.0263 USDT |
0.0267 USDT |
0.0267 USDT |
| 2025-05-06 |
0.0303 USDT |
429,561.2843 ALPHA |
0.0308 USDT |
0.0288 USDT |
0.0295 USDT |
0.0298 USDT |
| 2025-05-05 |
0.0320 USDT |
9,892.1380 ALPHA |
0.0306 USDT |
0.0304 USDT |
0.0308 USDT |
0.0304 USDT |
| 2025-05-04 |
0.0324 USDT |
61,368.0282 ALPHA |
0.0317 USDT |
0.0317 USDT |
0.0326 USDT |
0.0326 USDT |
| 2025-05-03 |
0.0343 USDT |
50,962.1537 ALPHA |
0.0319 USDT |
0.0315 USDT |
0.0321 USDT |
0.0317 USDT |
| 2025-05-02 |
0.0381 USDT |
220,459.6254 ALPHA |
0.0382 USDT |
0.0362 USDT |
0.0366 USDT |
0.0366 USDT |
| 2025-05-01 |
0.0402 USDT |
46,787.2591 ALPHA |
0.0381 USDT |
0.0371 USDT |
0.0381 USDT |
0.0373 USDT |
| 2025-04-30 |
0.0312 USDT |
450,715.4229 ALPHA |
0.0301 USDT |
0.0298 USDT |
0.0303 USDT |
0.0316 USDT |
| 2025-04-29 |
0.0309 USDT |
57,955.7813 ALPHA |
0.0306 USDT |
0.0293 USDT |
0.0301 USDT |
0.0295 USDT |
| 2025-04-28 |
0.0307 USDT |
72,725.8359 ALPHA |
0.0306 USDT |
0.0299 USDT |
0.0307 USDT |
0.0310 USDT |
| 2025-04-27 |
0.0318 USDT |
13,609.4325 ALPHA |
0.0317 USDT |
0.0305 USDT |
0.0309 USDT |
0.0307 USDT |
| 2025-04-26 |
0.0339 USDT |
174,014.2365 ALPHA |
0.0343 USDT |
0.0328 USDT |
0.0335 USDT |
0.0335 USDT |
| 2025-04-25 |
0.0334 USDT |
4,803.5211 ALPHA |
0.0337 USDT |
0.0337 USDT |
0.0337 USDT |
0.0337 USDT |
| 2025-04-24 |
0.0313 USDT |
149,507.4572 ALPHA |
0.0321 USDT |
0.0296 USDT |
0.0305 USDT |
0.0314 USDT |
| 2025-04-23 |
0.0324 USDT |
275.3516 ALPHA |
0.0324 USDT |
0.0324 USDT |
0.0324 USDT |
0.0324 USDT |
| 2025-04-22 |
0.0309 USDT |
8,466.0195 ALPHA |
0.0313 USDT |
0.0313 USDT |
0.0321 USDT |
0.0321 USDT |
| 2025-04-21 |
0.0306 USDT |
43,591.1852 ALPHA |
0.0305 USDT |
0.0304 USDT |
0.0305 USDT |
0.0309 USDT |
| 2025-04-20 |
0.0302 USDT |
7,000.1827 ALPHA |
0.0309 USDT |
0.0305 USDT |
0.0309 USDT |
0.0305 USDT |
| 2025-04-19 |
0.0294 USDT |
8,073.5095 ALPHA |
0.0297 USDT |
0.0297 USDT |
0.0304 USDT |
0.0303 USDT |
| 2025-04-18 |
0.0286 USDT |
660.0556 ALPHA |
0.0292 USDT |
0.0290 USDT |
0.0292 USDT |
0.0290 USDT |
| 2025-04-17 |
0.0262 USDT |
732.2177 ALPHA |
0.0264 USDT |
0.0264 USDT |
0.0266 USDT |
0.0264 USDT |
| 2025-04-16 |
0.0264 USDT |
111,183.9611 ALPHA |
0.0260 USDT |
0.0257 USDT |
0.0266 USDT |
0.0264 USDT |
| 2025-04-15 |
0.0275 USDT |
2,147.1455 ALPHA |
0.0276 USDT |
0.0272 USDT |
0.0278 USDT |
0.0275 USDT |
| 2025-04-14 |
0.0274 USDT |
170.8436 ALPHA |
0.0277 USDT |
0.0275 USDT |
0.0278 USDT |
0.0276 USDT |
| 2025-04-13 |
0.0286 USDT |
158.2437 ALPHA |
0.0268 USDT |
0.0268 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-04-12 |
0.0289 USDT |
3,026.0466 ALPHA |
0.0297 USDT |
0.0297 USDT |
0.0297 USDT |
0.0297 USDT |
| 2025-04-11 |
0.0283 USDT |
174.7681 ALPHA |
0.0288 USDT |
0.0288 USDT |
0.0290 USDT |
0.0288 USDT |
| 2025-04-10 |
0.0277 USDT |
263.2582 ALPHA |
0.0277 USDT |
0.0277 USDT |
0.0279 USDT |
0.0279 USDT |
| 2025-04-09 |
0.0276 USDT |
85,572.0801 ALPHA |
0.0274 USDT |
0.0264 USDT |
0.0270 USDT |
0.0291 USDT |
| 2025-04-08 |
0.0273 USDT |
33,637.5709 ALPHA |
0.0275 USDT |
0.0259 USDT |
0.0262 USDT |
0.0262 USDT |