Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-30 |
0.6841 USDT |
9,314.7308 ALPHA |
0.6929 USDT |
0.6804 USDT |
0.6899 USDT |
0.6893 USDT |
| 2021-12-29 |
0.7012 USDT |
44,652.8173 ALPHA |
0.6901 USDT |
0.6781 USDT |
0.6934 USDT |
0.6791 USDT |
| 2021-12-28 |
0.7370 USDT |
40,230.9331 ALPHA |
0.7165 USDT |
0.7037 USDT |
0.7095 USDT |
0.7095 USDT |
| 2021-12-27 |
0.7863 USDT |
14,454.4137 ALPHA |
0.7921 USDT |
0.7737 USDT |
0.7851 USDT |
0.7774 USDT |
| 2021-12-26 |
0.7408 USDT |
14,220.8406 ALPHA |
0.7517 USDT |
0.7410 USDT |
0.7515 USDT |
0.7524 USDT |
| 2021-12-25 |
0.7591 USDT |
6,279.5300 ALPHA |
0.7677 USDT |
0.7651 USDT |
0.7654 USDT |
0.7654 USDT |
| 2021-12-24 |
0.7683 USDT |
7,071.2153 ALPHA |
0.7490 USDT |
0.7445 USDT |
0.7502 USDT |
0.7497 USDT |
| 2021-12-23 |
0.7481 USDT |
31,553.5425 ALPHA |
0.7740 USDT |
0.7664 USDT |
0.7740 USDT |
0.7770 USDT |
| 2021-12-22 |
0.7264 USDT |
55,187.3744 ALPHA |
0.7483 USDT |
0.7264 USDT |
0.7439 USDT |
0.7269 USDT |
| 2021-12-21 |
0.6868 USDT |
44,953.0831 ALPHA |
0.6981 USDT |
0.6939 USDT |
0.6993 USDT |
0.7025 USDT |
| 2021-12-20 |
0.6634 USDT |
8,189.1957 ALPHA |
0.6589 USDT |
0.6589 USDT |
0.6681 USDT |
0.6729 USDT |
| 2021-12-19 |
0.6997 USDT |
15,414.2328 ALPHA |
0.6902 USDT |
0.6795 USDT |
0.6837 USDT |
0.6917 USDT |
| 2021-12-18 |
0.6739 USDT |
86,974.8515 ALPHA |
0.6808 USDT |
0.6793 USDT |
0.6834 USDT |
0.6852 USDT |
| 2021-12-17 |
0.6602 USDT |
11,393.9454 ALPHA |
0.6568 USDT |
0.6472 USDT |
0.6558 USDT |
0.6613 USDT |
| 2021-12-16 |
0.6922 USDT |
4,639.6922 ALPHA |
0.6831 USDT |
0.6707 USDT |
0.6727 USDT |
0.6709 USDT |
| 2021-12-15 |
0.6866 USDT |
20,824.4329 ALPHA |
0.6844 USDT |
0.6818 USDT |
0.6829 USDT |
0.6827 USDT |
| 2021-12-14 |
0.6561 USDT |
3,073.4531 ALPHA |
0.6622 USDT |
0.6605 USDT |
0.6620 USDT |
0.6620 USDT |
| 2021-12-13 |
0.7181 USDT |
11,526.5646 ALPHA |
0.6465 USDT |
0.6410 USDT |
0.6530 USDT |
0.6490 USDT |
| 2021-12-12 |
0.7365 USDT |
3,471.3901 ALPHA |
0.7521 USDT |
0.7492 USDT |
0.7509 USDT |
0.7500 USDT |
| 2021-12-11 |
0.7341 USDT |
3,117.2330 ALPHA |
0.7365 USDT |
0.7364 USDT |
0.7407 USDT |
0.7374 USDT |
| 2021-12-10 |
0.7591 USDT |
8,710.6738 ALPHA |
0.7483 USDT |
0.7429 USDT |
0.7472 USDT |
0.7467 USDT |
| 2021-12-09 |
0.8083 USDT |
9,071.0644 ALPHA |
0.7616 USDT |
0.7546 USDT |
0.7616 USDT |
0.7644 USDT |
| 2021-12-08 |
0.8334 USDT |
15,991.9621 ALPHA |
0.8328 USDT |
0.8235 USDT |
0.8288 USDT |
0.8288 USDT |
| 2021-12-07 |
0.8206 USDT |
31,795.0632 ALPHA |
0.8169 USDT |
0.8043 USDT |
0.8263 USDT |
0.8460 USDT |