Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
0.3644 USDT |
46,359.5411 ALPHA |
0.3626 USDT |
0.3563 USDT |
0.3597 USDT |
0.3570 USDT |
| 2022-02-17 |
0.3784 USDT |
192,348.0148 ALPHA |
0.3701 USDT |
0.3582 USDT |
0.3661 USDT |
0.3658 USDT |
| 2022-02-16 |
0.3985 USDT |
112,307.2996 ALPHA |
0.3917 USDT |
0.3898 USDT |
0.3950 USDT |
0.3944 USDT |
| 2022-02-15 |
0.3996 USDT |
28,631.7705 ALPHA |
0.4024 USDT |
0.4024 USDT |
0.4065 USDT |
0.4077 USDT |
| 2022-02-14 |
0.3727 USDT |
65,446.6764 ALPHA |
0.3815 USDT |
0.3692 USDT |
0.3746 USDT |
0.3754 USDT |
| 2022-02-13 |
0.3937 USDT |
26,979.9095 ALPHA |
0.3781 USDT |
0.3774 USDT |
0.3800 USDT |
0.3796 USDT |
| 2022-02-12 |
0.4015 USDT |
53,558.4026 ALPHA |
0.4067 USDT |
0.3976 USDT |
0.4013 USDT |
0.4012 USDT |
| 2022-02-11 |
0.4397 USDT |
265,662.0803 ALPHA |
0.4337 USDT |
0.4051 USDT |
0.4107 USDT |
0.4065 USDT |
| 2022-02-10 |
0.4507 USDT |
138,157.0484 ALPHA |
0.4460 USDT |
0.4300 USDT |
0.4366 USDT |
0.4366 USDT |
| 2022-02-09 |
0.4334 USDT |
17,680.6479 ALPHA |
0.4486 USDT |
0.4432 USDT |
0.4447 USDT |
0.4446 USDT |
| 2022-02-08 |
0.4424 USDT |
99,412.4962 ALPHA |
0.4295 USDT |
0.4255 USDT |
0.4286 USDT |
0.4328 USDT |
| 2022-02-07 |
0.4456 USDT |
49,774.6572 ALPHA |
0.4506 USDT |
0.4457 USDT |
0.4511 USDT |
0.4503 USDT |
| 2022-02-06 |
0.4273 USDT |
21,356.1281 ALPHA |
0.4288 USDT |
0.4266 USDT |
0.4301 USDT |
0.4309 USDT |
| 2022-02-05 |
0.4334 USDT |
22,504.5601 ALPHA |
0.4221 USDT |
0.4218 USDT |
0.4234 USDT |
0.4259 USDT |
| 2022-02-04 |
0.4020 USDT |
124,119.3157 ALPHA |
0.4166 USDT |
0.4163 USDT |
0.4222 USDT |
0.4298 USDT |
| 2022-02-03 |
0.3684 USDT |
36,502.1747 ALPHA |
0.3740 USDT |
0.3688 USDT |
0.3718 USDT |
0.3771 USDT |
| 2022-02-02 |
0.3784 USDT |
92,599.0519 ALPHA |
0.3794 USDT |
0.3651 USDT |
0.3710 USDT |
0.3702 USDT |
| 2022-02-01 |
0.3910 USDT |
26,922.8027 ALPHA |
0.3844 USDT |
0.3820 USDT |
0.3829 USDT |
0.3829 USDT |
| 2022-01-31 |
0.3680 USDT |
18,475.9721 ALPHA |
0.3830 USDT |
0.3818 USDT |
0.3840 USDT |
0.3840 USDT |
| 2022-01-30 |
0.3877 USDT |
30,416.7578 ALPHA |
0.3765 USDT |
0.3737 USDT |
0.3760 USDT |
0.3773 USDT |
| 2022-01-29 |
0.3868 USDT |
52,042.8482 ALPHA |
0.3885 USDT |
0.3877 USDT |
0.3888 USDT |
0.3898 USDT |
| 2022-01-28 |
0.3690 USDT |
12,222.8220 ALPHA |
0.3765 USDT |
0.3746 USDT |
0.3751 USDT |
0.3751 USDT |
| 2022-01-27 |
0.3740 USDT |
144,496.5364 ALPHA |
0.3577 USDT |
0.3569 USDT |
0.3630 USDT |
0.3707 USDT |
| 2022-01-26 |
0.4060 USDT |
70,686.0311 ALPHA |
0.4075 USDT |
0.3865 USDT |
0.3886 USDT |
0.3883 USDT |
| 2022-01-25 |
0.3872 USDT |
22,646.6190 ALPHA |
0.4011 USDT |
0.3943 USDT |
0.3970 USDT |
0.3960 USDT |
| 2022-01-24 |
0.3676 USDT |
64,959.2980 ALPHA |
0.3748 USDT |
0.3748 USDT |
0.3836 USDT |
0.3827 USDT |
| 2022-01-23 |
0.4026 USDT |
45,613.9699 ALPHA |
0.3925 USDT |
0.3890 USDT |
0.3933 USDT |
0.4082 USDT |
| 2022-01-22 |
0.3940 USDT |
103,995.6039 ALPHA |
0.3805 USDT |
0.3796 USDT |
0.4013 USDT |
0.3887 USDT |
| 2022-01-21 |
0.4656 USDT |
289,318.5829 ALPHA |
0.4595 USDT |
0.4155 USDT |
0.4581 USDT |
0.4164 USDT |
| 2022-01-20 |
0.5239 USDT |
156,833.9404 ALPHA |
0.5399 USDT |
0.4994 USDT |
0.5029 USDT |
0.5026 USDT |
| 2022-01-19 |
0.5257 USDT |
13,826.5739 ALPHA |
0.5250 USDT |
0.5203 USDT |
0.5246 USDT |
0.5214 USDT |
| 2022-01-18 |
0.5366 USDT |
5,428.3243 ALPHA |
0.5270 USDT |
0.5267 USDT |
0.5309 USDT |
0.5378 USDT |
| 2022-01-17 |
0.5556 USDT |
25,418.8616 ALPHA |
0.5477 USDT |
0.5352 USDT |
0.5446 USDT |
0.5441 USDT |
| 2022-01-16 |
0.5801 USDT |
1,929.4773 ALPHA |
0.5769 USDT |
0.5766 USDT |
0.5795 USDT |
0.5795 USDT |
| 2022-01-15 |
0.5779 USDT |
30,629.3233 ALPHA |
0.5834 USDT |
0.5805 USDT |
0.5840 USDT |
0.5854 USDT |
| 2022-01-14 |
0.5614 USDT |
16,917.7450 ALPHA |
0.5613 USDT |
0.5604 USDT |
0.5618 USDT |
0.5628 USDT |
| 2022-01-13 |
0.5842 USDT |
22,244.3266 ALPHA |
0.5676 USDT |
0.5621 USDT |
0.5655 USDT |
0.5653 USDT |
| 2022-01-12 |
0.5575 USDT |
30,886.0289 ALPHA |
0.5818 USDT |
0.5818 USDT |
0.5888 USDT |
0.5934 USDT |
| 2022-01-11 |
0.5285 USDT |
74,087.1661 ALPHA |
0.5433 USDT |
0.5412 USDT |
0.5438 USDT |
0.5439 USDT |
| 2022-01-10 |
0.5219 USDT |
30,542.7342 ALPHA |
0.5039 USDT |
0.5027 USDT |
0.5116 USDT |
0.5080 USDT |
| 2022-01-09 |
0.5366 USDT |
37,053.9744 ALPHA |
0.5492 USDT |
0.5492 USDT |
0.5530 USDT |
0.5530 USDT |
| 2022-01-08 |
0.5415 USDT |
17,504.6026 ALPHA |
0.5106 USDT |
0.5106 USDT |
0.5267 USDT |
0.5260 USDT |
| 2022-01-07 |
0.5632 USDT |
30,292.1920 ALPHA |
0.5593 USDT |
0.5469 USDT |
0.5526 USDT |
0.5510 USDT |
| 2022-01-06 |
0.6085 USDT |
38,241.0430 ALPHA |
0.6065 USDT |
0.5981 USDT |
0.6028 USDT |
0.6060 USDT |
| 2022-01-05 |
0.6721 USDT |
255,527.9010 ALPHA |
0.6474 USDT |
0.5944 USDT |
0.6371 USDT |
0.6317 USDT |
| 2022-01-04 |
0.7068 USDT |
12,104.1474 ALPHA |
0.7036 USDT |
0.7030 USDT |
0.7104 USDT |
0.7104 USDT |
| 2022-01-03 |
0.7119 USDT |
49,179.9978 ALPHA |
0.6999 USDT |
0.6815 USDT |
0.6960 USDT |
0.7038 USDT |
| 2022-01-02 |
0.6937 USDT |
5,397.0411 ALPHA |
0.6960 USDT |
0.6959 USDT |
0.6992 USDT |
0.6984 USDT |
| 2022-01-01 |
0.6759 USDT |
16,604.0532 ALPHA |
0.6866 USDT |
0.6866 USDT |
0.6918 USDT |
0.6918 USDT |
| 2021-12-31 |
0.6841 USDT |
70,561.2952 ALPHA |
0.6781 USDT |
0.6523 USDT |
0.6613 USDT |
0.6641 USDT |