Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-11 |
0.0742 USDT |
8,128.3115 ALPHA |
0.0737 USDT |
0.0729 USDT |
0.0733 USDT |
0.0753 USDT |
| 2025-01-10 |
0.0745 USDT |
37,369.0240 ALPHA |
0.0744 USDT |
0.0729 USDT |
0.0744 USDT |
0.0743 USDT |
| 2025-01-09 |
0.0741 USDT |
2,420.7164 ALPHA |
0.0720 USDT |
0.0718 USDT |
0.0723 USDT |
0.0722 USDT |
| 2025-01-08 |
0.0781 USDT |
11,584.7882 ALPHA |
0.0767 USDT |
0.0758 USDT |
0.0769 USDT |
0.0758 USDT |
| 2025-01-07 |
0.0847 USDT |
375,499.1494 ALPHA |
0.0884 USDT |
0.0808 USDT |
0.0819 USDT |
0.0810 USDT |
| 2025-01-06 |
0.0901 USDT |
36,863.3444 ALPHA |
0.0897 USDT |
0.0883 USDT |
0.0899 USDT |
0.0907 USDT |
| 2025-01-05 |
0.0888 USDT |
103.3435 ALPHA |
0.0903 USDT |
0.0901 USDT |
0.0903 USDT |
0.0901 USDT |
| 2025-01-04 |
0.0891 USDT |
27,641.9294 ALPHA |
0.0895 USDT |
0.0877 USDT |
0.0888 USDT |
0.0896 USDT |
| 2025-01-03 |
0.0845 USDT |
513.5551 ALPHA |
0.0889 USDT |
0.0889 USDT |
0.0894 USDT |
0.0891 USDT |
| 2025-01-02 |
0.0847 USDT |
382.4287 ALPHA |
0.0853 USDT |
0.0852 USDT |
0.0854 USDT |
0.0853 USDT |
| 2025-01-01 |
0.0813 USDT |
20,315.3691 ALPHA |
0.0814 USDT |
0.0801 USDT |
0.0813 USDT |
0.0832 USDT |
| 2024-12-31 |
0.0822 USDT |
19,871.7466 ALPHA |
0.0816 USDT |
0.0807 USDT |
0.0814 USDT |
0.0814 USDT |
| 2024-12-30 |
0.0837 USDT |
18,819.2639 ALPHA |
0.0801 USDT |
0.0801 USDT |
0.0825 USDT |
0.0822 USDT |
| 2024-12-29 |
0.0876 USDT |
17,364.0861 ALPHA |
0.0874 USDT |
0.0835 USDT |
0.0840 USDT |
0.0840 USDT |
| 2024-12-28 |
0.0875 USDT |
2,217.7956 ALPHA |
0.0889 USDT |
0.0879 USDT |
0.0890 USDT |
0.0883 USDT |
| 2024-12-27 |
0.0819 USDT |
76,945.9933 ALPHA |
0.0806 USDT |
0.0799 USDT |
0.0806 USDT |
0.0810 USDT |
| 2024-12-26 |
0.0815 USDT |
24,872.7724 ALPHA |
0.0808 USDT |
0.0782 USDT |
0.0797 USDT |
0.0797 USDT |
| 2024-12-25 |
0.0877 USDT |
962.0305 ALPHA |
0.0865 USDT |
0.0865 USDT |
0.0871 USDT |
0.0866 USDT |
| 2024-12-24 |
0.0860 USDT |
1,538.5087 ALPHA |
0.0874 USDT |
0.0863 USDT |
0.0874 USDT |
0.0863 USDT |
| 2024-12-23 |
0.0799 USDT |
229.4542 ALPHA |
0.0806 USDT |
0.0804 USDT |
0.0807 USDT |
0.0804 USDT |
| 2024-12-22 |
0.0802 USDT |
1,573.1380 ALPHA |
0.0789 USDT |
0.0788 USDT |
0.0799 USDT |
0.0799 USDT |
| 2024-12-21 |
0.0854 USDT |
11,932.8459 ALPHA |
0.0835 USDT |
0.0791 USDT |
0.0799 USDT |
0.0794 USDT |
| 2024-12-20 |
0.0793 USDT |
71,691.7276 ALPHA |
0.0804 USDT |
0.0804 USDT |
0.0824 USDT |
0.0842 USDT |
| 2024-12-19 |
0.0862 USDT |
201,384.0444 ALPHA |
0.0878 USDT |
0.0799 USDT |
0.0827 USDT |
0.0840 USDT |
| 2024-12-18 |
0.0947 USDT |
314,363.6044 ALPHA |
0.0988 USDT |
0.0894 USDT |
0.0933 USDT |
0.0933 USDT |
| 2024-12-17 |
0.1088 USDT |
1,001.8786 ALPHA |
0.1048 USDT |
0.1041 USDT |
0.1052 USDT |
0.1052 USDT |
| 2024-12-16 |
0.1098 USDT |
40,372.5607 ALPHA |
0.1052 USDT |
0.1051 USDT |
0.1068 USDT |
0.1106 USDT |
| 2024-12-15 |
0.1073 USDT |
1,647.1029 ALPHA |
0.1100 USDT |
0.1100 USDT |
0.1107 USDT |
0.1103 USDT |
| 2024-12-14 |
0.1127 USDT |
2,489.5740 ALPHA |
0.1059 USDT |
0.1058 USDT |
0.1075 USDT |
0.1072 USDT |
| 2024-12-13 |
0.1130 USDT |
18,293.9468 ALPHA |
0.1135 USDT |
0.1113 USDT |
0.1132 USDT |
0.1142 USDT |
| 2024-12-12 |
0.1136 USDT |
49,292.0460 ALPHA |
0.1134 USDT |
0.1111 USDT |
0.1139 USDT |
0.1133 USDT |
| 2024-12-11 |
0.1008 USDT |
1,334.6472 ALPHA |
0.1089 USDT |
0.1082 USDT |
0.1092 USDT |
0.1086 USDT |
| 2024-12-10 |
0.0965 USDT |
221,722.6418 ALPHA |
0.0907 USDT |
0.0881 USDT |
0.0916 USDT |
0.0985 USDT |
| 2024-12-09 |
0.1250 USDT |
26,496.3026 ALPHA |
0.1225 USDT |
0.1175 USDT |
0.1183 USDT |
0.1179 USDT |