Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-13 |
0.0690 USDT |
1,207.7050 ALPHA |
0.0692 USDT |
0.0692 USDT |
0.0693 USDT |
0.0693 USDT |
| 2024-07-12 |
0.0672 USDT |
3,634.8972 ALPHA |
0.0683 USDT |
0.0678 USDT |
0.0683 USDT |
0.0688 USDT |
| 2024-07-11 |
0.0684 USDT |
6,717.1334 ALPHA |
0.0687 USDT |
0.0668 USDT |
0.0676 USDT |
0.0668 USDT |
| 2024-07-10 |
0.0674 USDT |
1,594.7179 ALPHA |
0.0673 USDT |
0.0669 USDT |
0.0669 USDT |
0.0679 USDT |
| 2024-07-09 |
0.0660 USDT |
6,334.9842 ALPHA |
0.0661 USDT |
0.0657 USDT |
0.0663 USDT |
0.0663 USDT |
| 2024-07-08 |
0.0644 USDT |
6,262.1949 ALPHA |
0.0645 USDT |
0.0641 USDT |
0.0649 USDT |
0.0652 USDT |
| 2024-07-07 |
0.0658 USDT |
18,363.1575 ALPHA |
0.0650 USDT |
0.0640 USDT |
0.0650 USDT |
0.0649 USDT |
| 2024-07-06 |
0.0625 USDT |
2,083.2879 ALPHA |
0.0661 USDT |
0.0659 USDT |
0.0661 USDT |
0.0663 USDT |
| 2024-07-05 |
0.0606 USDT |
22,751.4858 ALPHA |
0.0613 USDT |
0.0610 USDT |
0.0614 USDT |
0.0611 USDT |
| 2024-07-04 |
0.0713 USDT |
32,998.4028 ALPHA |
0.0695 USDT |
0.0681 USDT |
0.0696 USDT |
0.0695 USDT |
| 2024-07-03 |
0.0788 USDT |
12,061.9797 ALPHA |
0.0777 USDT |
0.0748 USDT |
0.0753 USDT |
0.0752 USDT |
| 2024-07-02 |
0.0794 USDT |
16,015.9700 ALPHA |
0.0788 USDT |
0.0780 USDT |
0.0788 USDT |
0.0796 USDT |
| 2024-07-01 |
0.0811 USDT |
11,303.9083 ALPHA |
0.0810 USDT |
0.0792 USDT |
0.0796 USDT |
0.0792 USDT |
| 2024-06-30 |
0.0778 USDT |
19,610.5525 ALPHA |
0.0787 USDT |
0.0783 USDT |
0.0787 USDT |
0.0806 USDT |
| 2024-06-29 |
0.0781 USDT |
9,489.7771 ALPHA |
0.0774 USDT |
0.0760 USDT |
0.0763 USDT |
0.0762 USDT |
| 2024-06-28 |
0.0831 USDT |
125,058.0805 ALPHA |
0.0828 USDT |
0.0799 USDT |
0.0802 USDT |
0.0802 USDT |
| 2024-06-27 |
0.0818 USDT |
4,355.6595 ALPHA |
0.0817 USDT |
0.0814 USDT |
0.0819 USDT |
0.0818 USDT |
| 2024-06-26 |
0.0809 USDT |
14,755.9496 ALPHA |
0.0801 USDT |
0.0790 USDT |
0.0798 USDT |
0.0802 USDT |
| 2024-06-25 |
0.0808 USDT |
10,828.1289 ALPHA |
0.0810 USDT |
0.0808 USDT |
0.0819 USDT |
0.0816 USDT |
| 2024-06-24 |
0.0777 USDT |
41,620.9266 ALPHA |
0.0788 USDT |
0.0765 USDT |
0.0780 USDT |
0.0780 USDT |
| 2024-06-23 |
0.0806 USDT |
13,385.9467 ALPHA |
0.0796 USDT |
0.0778 USDT |
0.0791 USDT |
0.0796 USDT |
| 2024-06-22 |
0.0815 USDT |
5,234.8828 ALPHA |
0.0810 USDT |
0.0807 USDT |
0.0810 USDT |
0.0811 USDT |
| 2024-06-21 |
0.0846 USDT |
8,425.7966 ALPHA |
0.0822 USDT |
0.0821 USDT |
0.0830 USDT |
0.0827 USDT |
| 2024-06-20 |
0.0844 USDT |
20,533.7561 ALPHA |
0.0844 USDT |
0.0817 USDT |
0.0836 USDT |
0.0846 USDT |
| 2024-06-19 |
0.0816 USDT |
7,091.2286 ALPHA |
0.0815 USDT |
0.0807 USDT |
0.0811 USDT |
0.0813 USDT |
| 2024-06-18 |
0.0824 USDT |
21,870.6397 ALPHA |
0.0791 USDT |
0.0762 USDT |
0.0776 USDT |
0.0795 USDT |
| 2024-06-17 |
0.0939 USDT |
3,449.5192 ALPHA |
0.0928 USDT |
0.0910 USDT |
0.0915 USDT |
0.0913 USDT |
| 2024-06-16 |
0.0975 USDT |
16,200.8112 ALPHA |
0.0972 USDT |
0.0971 USDT |
0.0973 USDT |
0.0977 USDT |
| 2024-06-15 |
0.0974 USDT |
3,080.3257 ALPHA |
0.0978 USDT |
0.0962 USDT |
0.0970 USDT |
0.0973 USDT |
| 2024-06-14 |
0.0962 USDT |
39,535.8022 ALPHA |
0.1000 USDT |
0.0927 USDT |
0.0940 USDT |
0.0940 USDT |
| 2024-06-13 |
0.1005 USDT |
2,244.5311 ALPHA |
0.0996 USDT |
0.0982 USDT |
0.0988 USDT |
0.0988 USDT |
| 2024-06-12 |
0.1031 USDT |
18,035.2989 ALPHA |
0.1039 USDT |
0.1013 USDT |
0.1033 USDT |
0.1032 USDT |
| 2024-06-11 |
0.1011 USDT |
67,451.1586 ALPHA |
0.1010 USDT |
0.0975 USDT |
0.1004 USDT |
0.1007 USDT |
| 2024-06-10 |
0.1072 USDT |
4,593.4862 ALPHA |
0.1078 USDT |
0.1050 USDT |
0.1056 USDT |
0.1055 USDT |
| 2024-06-09 |
0.1073 USDT |
12,426.0543 ALPHA |
0.1080 USDT |
0.1070 USDT |
0.1076 USDT |
0.1071 USDT |
| 2024-06-08 |
0.1119 USDT |
63,077.2308 ALPHA |
0.1087 USDT |
0.1059 USDT |
0.1072 USDT |
0.1069 USDT |
| 2024-06-07 |
0.1203 USDT |
158,729.2807 ALPHA |
0.1292 USDT |
0.1116 USDT |
0.1176 USDT |
0.1170 USDT |
| 2024-06-06 |
0.1298 USDT |
11,323.1403 ALPHA |
0.1308 USDT |
0.1277 USDT |
0.1297 USDT |
0.1301 USDT |
| 2024-06-05 |
0.1318 USDT |
9,482.9494 ALPHA |
0.1323 USDT |
0.1317 USDT |
0.1317 USDT |
0.1317 USDT |
| 2024-06-04 |
0.1292 USDT |
5,127.4356 ALPHA |
0.1304 USDT |
0.1300 USDT |
0.1307 USDT |
0.1311 USDT |
| 2024-06-03 |
0.1287 USDT |
24,859.0047 ALPHA |
0.1285 USDT |
0.1263 USDT |
0.1286 USDT |
0.1306 USDT |
| 2024-06-02 |
0.1275 USDT |
9,605.1137 ALPHA |
0.1273 USDT |
0.1242 USDT |
0.1260 USDT |
0.1257 USDT |
| 2024-06-01 |
0.1310 USDT |
16,646.4979 ALPHA |
0.1286 USDT |
0.1282 USDT |
0.1289 USDT |
0.1287 USDT |
| 2024-05-31 |
0.1259 USDT |
37,610.0331 ALPHA |
0.1264 USDT |
0.1254 USDT |
0.1270 USDT |
0.1286 USDT |
| 2024-05-30 |
0.1242 USDT |
10,567.6184 ALPHA |
0.1262 USDT |
0.1240 USDT |
0.1245 USDT |
0.1242 USDT |
| 2024-05-29 |
0.1263 USDT |
6,708.2871 ALPHA |
0.1266 USDT |
0.1241 USDT |
0.1249 USDT |
0.1244 USDT |
| 2024-05-28 |
0.1232 USDT |
16,469.3898 ALPHA |
0.1229 USDT |
0.1212 USDT |
0.1225 USDT |
0.1233 USDT |
| 2024-05-27 |
0.1228 USDT |
18,207.3987 ALPHA |
0.1239 USDT |
0.1232 USDT |
0.1254 USDT |
0.1257 USDT |
| 2024-05-26 |
0.1191 USDT |
3,415.9524 ALPHA |
0.1193 USDT |
0.1182 USDT |
0.1192 USDT |
0.1202 USDT |
| 2024-05-25 |
0.1207 USDT |
4,986.0488 ALPHA |
0.1202 USDT |
0.1195 USDT |
0.1201 USDT |
0.1198 USDT |