Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-08 |
0.4235 USDT |
193,435.9852 ALPHA |
0.4103 USDT |
0.4057 USDT |
0.4094 USDT |
0.4094 USDT |
| 2022-04-07 |
0.4305 USDT |
104,462.3910 ALPHA |
0.4273 USDT |
0.4232 USDT |
0.4273 USDT |
0.4266 USDT |
| 2022-04-06 |
0.4666 USDT |
365,265.1198 ALPHA |
0.4329 USDT |
0.4262 USDT |
0.4377 USDT |
0.4414 USDT |
| 2022-04-05 |
0.5501 USDT |
427,721.3534 ALPHA |
0.5116 USDT |
0.5009 USDT |
0.5058 USDT |
0.5070 USDT |
| 2022-04-04 |
0.5379 USDT |
625,708.9949 ALPHA |
0.5190 USDT |
0.5190 USDT |
0.5291 USDT |
0.5518 USDT |
| 2022-04-03 |
0.5735 USDT |
618,396.5815 ALPHA |
0.5398 USDT |
0.5334 USDT |
0.5429 USDT |
0.5460 USDT |
| 2022-04-02 |
0.6290 USDT |
322,230.7708 ALPHA |
0.5753 USDT |
0.5612 USDT |
0.5725 USDT |
0.5657 USDT |
| 2022-04-01 |
0.5549 USDT |
2,781,607.6457 ALPHA |
0.6123 USDT |
0.6034 USDT |
0.6105 USDT |
0.6090 USDT |
| 2022-03-31 |
0.4202 USDT |
230,514.2037 ALPHA |
0.4108 USDT |
0.4036 USDT |
0.4117 USDT |
0.4196 USDT |
| 2022-03-30 |
0.3997 USDT |
273,214.3112 ALPHA |
0.4101 USDT |
0.3992 USDT |
0.4046 USDT |
0.4071 USDT |
| 2022-03-29 |
0.3598 USDT |
83,654.6054 ALPHA |
0.3634 USDT |
0.3557 USDT |
0.3619 USDT |
0.3619 USDT |
| 2022-03-28 |
0.3759 USDT |
106,844.1307 ALPHA |
0.3765 USDT |
0.3617 USDT |
0.3746 USDT |
0.3625 USDT |
| 2022-03-27 |
0.3634 USDT |
391,078.2847 ALPHA |
0.3666 USDT |
0.3628 USDT |
0.3730 USDT |
0.3752 USDT |
| 2022-03-26 |
0.3237 USDT |
98,969.9428 ALPHA |
0.3268 USDT |
0.3236 USDT |
0.3267 USDT |
0.3259 USDT |
| 2022-03-25 |
0.3115 USDT |
155,988.1894 ALPHA |
0.3091 USDT |
0.3046 USDT |
0.3091 USDT |
0.3091 USDT |
| 2022-03-24 |
0.2967 USDT |
437,305.7618 ALPHA |
0.3018 USDT |
0.2997 USDT |
0.3080 USDT |
0.3064 USDT |
| 2022-03-23 |
0.2853 USDT |
40,413.4697 ALPHA |
0.2867 USDT |
0.2853 USDT |
0.2881 USDT |
0.2881 USDT |
| 2022-03-22 |
0.2869 USDT |
30,178.4852 ALPHA |
0.2861 USDT |
0.2855 USDT |
0.2861 USDT |
0.2855 USDT |
| 2022-03-21 |
0.2884 USDT |
38,868.8356 ALPHA |
0.2864 USDT |
0.2822 USDT |
0.2838 USDT |
0.2834 USDT |
| 2022-03-20 |
0.2883 USDT |
231,267.0842 ALPHA |
0.2794 USDT |
0.2789 USDT |
0.2824 USDT |
0.2843 USDT |
| 2022-03-19 |
0.3010 USDT |
70,165.3622 ALPHA |
0.2996 USDT |
0.2910 USDT |
0.2952 USDT |
0.2952 USDT |
| 2022-03-18 |
0.2827 USDT |
19,265.6753 ALPHA |
0.2900 USDT |
0.2896 USDT |
0.2902 USDT |
0.2902 USDT |
| 2022-03-17 |
0.2793 USDT |
48,296.6571 ALPHA |
0.2784 USDT |
0.2775 USDT |
0.2789 USDT |
0.2788 USDT |
| 2022-03-16 |
0.2721 USDT |
115,091.2966 ALPHA |
0.2746 USDT |
0.2746 USDT |
0.2768 USDT |
0.2748 USDT |
| 2022-03-15 |
0.2615 USDT |
41,511.5952 ALPHA |
0.2653 USDT |
0.2634 USDT |
0.2664 USDT |
0.2667 USDT |
| 2022-03-14 |
0.2571 USDT |
98,132.7056 ALPHA |
0.2571 USDT |
0.2567 USDT |
0.2577 USDT |
0.2638 USDT |
| 2022-03-13 |
0.2838 USDT |
113,533.8829 ALPHA |
0.2759 USDT |
0.2660 USDT |
0.2692 USDT |
0.2687 USDT |
| 2022-03-12 |
0.2692 USDT |
2,994.4059 ALPHA |
0.2697 USDT |
0.2697 USDT |
0.2700 USDT |
0.2700 USDT |
| 2022-03-11 |
0.2691 USDT |
26,924.3483 ALPHA |
0.2643 USDT |
0.2629 USDT |
0.2652 USDT |
0.2670 USDT |
| 2022-03-10 |
0.2702 USDT |
14,072.3381 ALPHA |
0.2755 USDT |
0.2723 USDT |
0.2754 USDT |
0.2739 USDT |
| 2022-03-09 |
0.2843 USDT |
57,699.1751 ALPHA |
0.2779 USDT |
0.2756 USDT |
0.2771 USDT |
0.2764 USDT |
| 2022-03-08 |
0.2783 USDT |
301,342.7184 ALPHA |
0.2787 USDT |
0.2687 USDT |
0.2703 USDT |
0.2703 USDT |
| 2022-03-07 |
0.2891 USDT |
93,427.5101 ALPHA |
0.2744 USDT |
0.2733 USDT |
0.2768 USDT |
0.2804 USDT |
| 2022-03-06 |
0.3038 USDT |
22,442.2540 ALPHA |
0.3008 USDT |
0.2999 USDT |
0.3012 USDT |
0.3028 USDT |
| 2022-03-05 |
0.3027 USDT |
34,044.9101 ALPHA |
0.3120 USDT |
0.3090 USDT |
0.3090 USDT |
0.3090 USDT |
| 2022-03-04 |
0.3157 USDT |
119,642.7301 ALPHA |
0.3066 USDT |
0.2998 USDT |
0.3022 USDT |
0.3017 USDT |
| 2022-03-03 |
0.3318 USDT |
62,057.9992 ALPHA |
0.3237 USDT |
0.3209 USDT |
0.3226 USDT |
0.3251 USDT |
| 2022-03-02 |
0.3451 USDT |
36,935.5368 ALPHA |
0.3403 USDT |
0.3403 USDT |
0.3453 USDT |
0.3425 USDT |
| 2022-03-01 |
0.3453 USDT |
92,919.5765 ALPHA |
0.3449 USDT |
0.3394 USDT |
0.3397 USDT |
0.3395 USDT |
| 2022-02-28 |
0.3168 USDT |
153,753.1398 ALPHA |
0.3289 USDT |
0.3279 USDT |
0.3289 USDT |
0.3379 USDT |
| 2022-02-27 |
0.3147 USDT |
140,311.7484 ALPHA |
0.3057 USDT |
0.2991 USDT |
0.3057 USDT |
0.3064 USDT |
| 2022-02-26 |
0.3242 USDT |
48,026.5098 ALPHA |
0.3229 USDT |
0.3166 USDT |
0.3177 USDT |
0.3166 USDT |
| 2022-02-25 |
0.3062 USDT |
208,045.2608 ALPHA |
0.3107 USDT |
0.3102 USDT |
0.3131 USDT |
0.3179 USDT |
| 2022-02-24 |
0.2839 USDT |
574,408.8129 ALPHA |
0.2876 USDT |
0.2866 USDT |
0.2959 USDT |
0.3005 USDT |
| 2022-02-23 |
0.3224 USDT |
22,265.5231 ALPHA |
0.3214 USDT |
0.3144 USDT |
0.3171 USDT |
0.3167 USDT |
| 2022-02-22 |
0.3059 USDT |
33,265.1162 ALPHA |
0.3107 USDT |
0.3103 USDT |
0.3108 USDT |
0.3141 USDT |
| 2022-02-21 |
0.3221 USDT |
482,602.6598 ALPHA |
0.3200 USDT |
0.3018 USDT |
0.3122 USDT |
0.3033 USDT |
| 2022-02-20 |
0.3307 USDT |
88,355.3479 ALPHA |
0.3300 USDT |
0.3206 USDT |
0.3245 USDT |
0.3212 USDT |
| 2022-02-19 |
0.3541 USDT |
36,033.1151 ALPHA |
0.3519 USDT |
0.3504 USDT |
0.3524 USDT |
0.3557 USDT |
| 2022-02-18 |
0.3644 USDT |
46,359.5411 ALPHA |
0.3626 USDT |
0.3563 USDT |
0.3597 USDT |
0.3570 USDT |