Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.0462 USDT |
28,430.4774 ALPHA |
0.0480 USDT |
0.0474 USDT |
0.0484 USDT |
0.0490 USDT |
| 2025-03-01 |
0.0449 USDT |
2,024.6899 ALPHA |
0.0436 USDT |
0.0434 USDT |
0.0435 USDT |
0.0437 USDT |
| 2025-02-28 |
0.0440 USDT |
11,180.5538 ALPHA |
0.0453 USDT |
0.0452 USDT |
0.0455 USDT |
0.0455 USDT |
| 2025-02-27 |
0.0459 USDT |
202,845.4948 ALPHA |
0.0455 USDT |
0.0455 USDT |
0.0472 USDT |
0.0477 USDT |
| 2025-02-26 |
0.0438 USDT |
19,114.2332 ALPHA |
0.0439 USDT |
0.0422 USDT |
0.0429 USDT |
0.0439 USDT |
| 2025-02-25 |
0.0427 USDT |
24,504.4107 ALPHA |
0.0428 USDT |
0.0426 USDT |
0.0434 USDT |
0.0439 USDT |
| 2025-02-24 |
0.0471 USDT |
23,048.2821 ALPHA |
0.0460 USDT |
0.0446 USDT |
0.0454 USDT |
0.0454 USDT |
| 2025-02-23 |
0.0507 USDT |
30,497.0223 ALPHA |
0.0503 USDT |
0.0491 USDT |
0.0495 USDT |
0.0497 USDT |
| 2025-02-22 |
0.0492 USDT |
3,340.2579 ALPHA |
0.0506 USDT |
0.0500 USDT |
0.0504 USDT |
0.0507 USDT |
| 2025-02-21 |
0.0502 USDT |
35,498.4061 ALPHA |
0.0502 USDT |
0.0479 USDT |
0.0482 USDT |
0.0482 USDT |
| 2025-02-20 |
0.0483 USDT |
72,371.7653 ALPHA |
0.0477 USDT |
0.0477 USDT |
0.0483 USDT |
0.0494 USDT |
| 2025-02-19 |
0.0476 USDT |
37,774.7469 ALPHA |
0.0458 USDT |
0.0454 USDT |
0.0461 USDT |
0.0467 USDT |
| 2025-02-18 |
0.0483 USDT |
30,875.3513 ALPHA |
0.0475 USDT |
0.0461 USDT |
0.0466 USDT |
0.0467 USDT |
| 2025-02-17 |
0.0497 USDT |
27,356.1233 ALPHA |
0.0495 USDT |
0.0477 USDT |
0.0483 USDT |
0.0488 USDT |
| 2025-02-16 |
0.0507 USDT |
8,628.3661 ALPHA |
0.0505 USDT |
0.0498 USDT |
0.0502 USDT |
0.0498 USDT |
| 2025-02-15 |
0.0515 USDT |
26,578.2993 ALPHA |
0.0511 USDT |
0.0498 USDT |
0.0502 USDT |
0.0498 USDT |
| 2025-02-14 |
0.0520 USDT |
29,116.1389 ALPHA |
0.0512 USDT |
0.0510 USDT |
0.0515 USDT |
0.0533 USDT |
| 2025-02-13 |
0.0531 USDT |
53,801.3796 ALPHA |
0.0513 USDT |
0.0504 USDT |
0.0511 USDT |
0.0516 USDT |
| 2025-02-12 |
0.0520 USDT |
44,705.6705 ALPHA |
0.0546 USDT |
0.0535 USDT |
0.0543 USDT |
0.0551 USDT |
| 2025-02-11 |
0.0510 USDT |
742.8618 ALPHA |
0.0490 USDT |
0.0488 USDT |
0.0494 USDT |
0.0492 USDT |
| 2025-02-10 |
0.0495 USDT |
21.3378 ALPHA |
0.0504 USDT |
0.0504 USDT |
0.0504 USDT |
0.0504 USDT |
| 2025-02-09 |
0.0507 USDT |
8,469.6904 ALPHA |
0.0496 USDT |
0.0488 USDT |
0.0494 USDT |
0.0492 USDT |
| 2025-02-08 |
0.0478 USDT |
105,551.5508 ALPHA |
0.0473 USDT |
0.0473 USDT |
0.0478 USDT |
0.0508 USDT |
| 2025-02-07 |
0.0469 USDT |
32,855.6315 ALPHA |
0.0480 USDT |
0.0456 USDT |
0.0458 USDT |
0.0456 USDT |
| 2025-02-06 |
0.0468 USDT |
19,123.8437 ALPHA |
0.0456 USDT |
0.0450 USDT |
0.0457 USDT |
0.0452 USDT |
| 2025-02-05 |
0.0481 USDT |
24,762.0539 ALPHA |
0.0470 USDT |
0.0465 USDT |
0.0471 USDT |
0.0471 USDT |
| 2025-02-04 |
0.0480 USDT |
30,268.2119 ALPHA |
0.0472 USDT |
0.0470 USDT |
0.0480 USDT |
0.0481 USDT |
| 2025-02-03 |
0.0437 USDT |
43,976.7821 ALPHA |
0.0459 USDT |
0.0457 USDT |
0.0476 USDT |
0.0478 USDT |
| 2025-02-02 |
0.0525 USDT |
101,661.8897 ALPHA |
0.0507 USDT |
0.0470 USDT |
0.0497 USDT |
0.0497 USDT |
| 2025-02-01 |
0.0626 USDT |
1,930.2988 ALPHA |
0.0593 USDT |
0.0582 USDT |
0.0593 USDT |
0.0582 USDT |
| 2025-01-31 |
0.0649 USDT |
20,345.7913 ALPHA |
0.0666 USDT |
0.0634 USDT |
0.0638 USDT |
0.0639 USDT |
| 2025-01-30 |
0.0634 USDT |
949.1312 ALPHA |
0.0639 USDT |
0.0637 USDT |
0.0639 USDT |
0.0639 USDT |
| 2025-01-29 |
0.0610 USDT |
29,860.0740 ALPHA |
0.0606 USDT |
0.0597 USDT |
0.0616 USDT |
0.0623 USDT |
| 2025-01-28 |
0.0613 USDT |
38,701.1183 ALPHA |
0.0612 USDT |
0.0606 USDT |
0.0613 USDT |
0.0614 USDT |
| 2025-01-27 |
0.0596 USDT |
60,279.3705 ALPHA |
0.0591 USDT |
0.0589 USDT |
0.0599 USDT |
0.0618 USDT |
| 2025-01-26 |
0.0648 USDT |
36,117.2563 ALPHA |
0.0650 USDT |
0.0650 USDT |
0.0654 USDT |
0.0659 USDT |
| 2025-01-25 |
0.0627 USDT |
6,924.9295 ALPHA |
0.0628 USDT |
0.0624 USDT |
0.0630 USDT |
0.0632 USDT |
| 2025-01-24 |
0.0648 USDT |
6,703.0122 ALPHA |
0.0650 USDT |
0.0624 USDT |
0.0633 USDT |
0.0624 USDT |
| 2025-01-23 |
0.0646 USDT |
56,441.3975 ALPHA |
0.0642 USDT |
0.0628 USDT |
0.0640 USDT |
0.0651 USDT |
| 2025-01-22 |
0.0679 USDT |
12,509.8209 ALPHA |
0.0677 USDT |
0.0663 USDT |
0.0670 USDT |
0.0673 USDT |
| 2025-01-21 |
0.0665 USDT |
21,236.3189 ALPHA |
0.0690 USDT |
0.0677 USDT |
0.0683 USDT |
0.0680 USDT |
| 2025-01-20 |
0.0680 USDT |
165,042.9571 ALPHA |
0.0675 USDT |
0.0636 USDT |
0.0664 USDT |
0.0662 USDT |
| 2025-01-19 |
0.0719 USDT |
143,053.7407 ALPHA |
0.0741 USDT |
0.0663 USDT |
0.0688 USDT |
0.0675 USDT |
| 2025-01-18 |
0.0763 USDT |
24,072.4802 ALPHA |
0.0758 USDT |
0.0733 USDT |
0.0735 USDT |
0.0735 USDT |
| 2025-01-17 |
0.0789 USDT |
16.2163 ALPHA |
0.0810 USDT |
0.0807 USDT |
0.0811 USDT |
0.0807 USDT |
| 2025-01-16 |
0.0772 USDT |
28,307.2389 ALPHA |
0.0773 USDT |
0.0750 USDT |
0.0770 USDT |
0.0772 USDT |
| 2025-01-15 |
0.0743 USDT |
283.9889 ALPHA |
0.0774 USDT |
0.0773 USDT |
0.0776 USDT |
0.0776 USDT |
| 2025-01-14 |
0.0708 USDT |
38,316.9882 ALPHA |
0.0715 USDT |
0.0708 USDT |
0.0718 USDT |
0.0729 USDT |
| 2025-01-13 |
0.0679 USDT |
19,865.0559 ALPHA |
0.0681 USDT |
0.0655 USDT |
0.0670 USDT |
0.0697 USDT |
| 2025-01-12 |
0.0739 USDT |
46.3854 ALPHA |
0.0738 USDT |
0.0737 USDT |
0.0738 USDT |
0.0737 USDT |