Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.1285 USDT |
23,680.0617 ALPHA |
0.1293 USDT |
0.1285 USDT |
0.1304 USDT |
0.1331 USDT |
| 2024-12-07 |
0.1316 USDT |
38,855.4095 ALPHA |
0.1309 USDT |
0.1277 USDT |
0.1291 USDT |
0.1282 USDT |
| 2024-12-06 |
0.1289 USDT |
70,604.9668 ALPHA |
0.1223 USDT |
0.1221 USDT |
0.1273 USDT |
0.1319 USDT |
| 2024-12-05 |
0.1258 USDT |
75,114.6829 ALPHA |
0.1246 USDT |
0.1220 USDT |
0.1272 USDT |
0.1268 USDT |
| 2024-12-04 |
0.1267 USDT |
2,942.6824 ALPHA |
0.1317 USDT |
0.1310 USDT |
0.1328 USDT |
0.1322 USDT |
| 2024-12-03 |
0.1185 USDT |
3,120.4625 ALPHA |
0.1222 USDT |
0.1222 USDT |
0.1236 USDT |
0.1232 USDT |
| 2024-12-02 |
0.1135 USDT |
73,831.8828 ALPHA |
0.1090 USDT |
0.1084 USDT |
0.1110 USDT |
0.1130 USDT |
| 2024-12-01 |
0.1172 USDT |
70,505.6621 ALPHA |
0.1183 USDT |
0.1160 USDT |
0.1169 USDT |
0.1168 USDT |
| 2024-11-30 |
0.1130 USDT |
163,078.4440 ALPHA |
0.1168 USDT |
0.1141 USDT |
0.1182 USDT |
0.1190 USDT |
| 2024-11-29 |
0.0990 USDT |
34,546.3202 ALPHA |
0.0996 USDT |
0.0996 USDT |
0.1004 USDT |
0.1012 USDT |
| 2024-11-28 |
0.0976 USDT |
41,023.7256 ALPHA |
0.0978 USDT |
0.0947 USDT |
0.0962 USDT |
0.0989 USDT |
| 2024-11-27 |
0.0962 USDT |
330.7185 ALPHA |
0.0979 USDT |
0.0979 USDT |
0.0983 USDT |
0.0983 USDT |
| 2024-11-26 |
0.0876 USDT |
130,393.6386 ALPHA |
0.0855 USDT |
0.0825 USDT |
0.0845 USDT |
0.0875 USDT |
| 2024-11-25 |
0.0939 USDT |
42,989.3485 ALPHA |
0.0951 USDT |
0.0892 USDT |
0.0927 USDT |
0.0918 USDT |
| 2024-11-24 |
0.0905 USDT |
54,888.1294 ALPHA |
0.0854 USDT |
0.0850 USDT |
0.0882 USDT |
0.0939 USDT |
| 2024-11-23 |
0.0877 USDT |
49,642.4317 ALPHA |
0.0873 USDT |
0.0854 USDT |
0.0888 USDT |
0.0900 USDT |
| 2024-11-22 |
0.0796 USDT |
29,954.3483 ALPHA |
0.0805 USDT |
0.0784 USDT |
0.0796 USDT |
0.0810 USDT |
| 2024-11-21 |
0.0761 USDT |
133,915.9053 ALPHA |
0.0736 USDT |
0.0734 USDT |
0.0750 USDT |
0.0812 USDT |
| 2024-11-20 |
0.0765 USDT |
63,576.8847 ALPHA |
0.0747 USDT |
0.0735 USDT |
0.0748 USDT |
0.0736 USDT |
| 2024-11-19 |
0.0792 USDT |
74,807.7616 ALPHA |
0.0786 USDT |
0.0752 USDT |
0.0768 USDT |
0.0757 USDT |
| 2024-11-18 |
0.0808 USDT |
84,060.5130 ALPHA |
0.0809 USDT |
0.0790 USDT |
0.0809 USDT |
0.0816 USDT |
| 2024-11-17 |
0.0797 USDT |
3,310.4056 ALPHA |
0.0772 USDT |
0.0768 USDT |
0.0782 USDT |
0.0775 USDT |
| 2024-11-16 |
0.0779 USDT |
26,948.1055 ALPHA |
0.0793 USDT |
0.0789 USDT |
0.0799 USDT |
0.0798 USDT |
| 2024-11-15 |
0.0718 USDT |
2,384.1322 ALPHA |
0.0726 USDT |
0.0726 USDT |
0.0743 USDT |
0.0743 USDT |
| 2024-11-14 |
0.0750 USDT |
194,480.6463 ALPHA |
0.0750 USDT |
0.0725 USDT |
0.0745 USDT |
0.0745 USDT |
| 2024-11-13 |
0.0736 USDT |
210,563.7718 ALPHA |
0.0716 USDT |
0.0712 USDT |
0.0739 USDT |
0.0737 USDT |
| 2024-11-12 |
0.0771 USDT |
95,286.9899 ALPHA |
0.0758 USDT |
0.0723 USDT |
0.0743 USDT |
0.0745 USDT |
| 2024-11-11 |
0.0764 USDT |
41,708.7613 ALPHA |
0.0782 USDT |
0.0765 USDT |
0.0784 USDT |
0.0785 USDT |
| 2024-11-10 |
0.0759 USDT |
212,637.9388 ALPHA |
0.0774 USDT |
0.0764 USDT |
0.0782 USDT |
0.0786 USDT |
| 2024-11-09 |
0.0723 USDT |
62,463.2578 ALPHA |
0.0723 USDT |
0.0705 USDT |
0.0719 USDT |
0.0717 USDT |
| 2024-11-08 |
0.0700 USDT |
51,788.6626 ALPHA |
0.0695 USDT |
0.0676 USDT |
0.0690 USDT |
0.0695 USDT |
| 2024-11-07 |
0.0715 USDT |
199.9299 ALPHA |
0.0716 USDT |
0.0716 USDT |
0.0717 USDT |
0.0717 USDT |
| 2024-11-06 |
0.0695 USDT |
119,389.5146 ALPHA |
0.0699 USDT |
0.0690 USDT |
0.0705 USDT |
0.0713 USDT |
| 2024-11-05 |
0.0645 USDT |
78,514.6109 ALPHA |
0.0660 USDT |
0.0650 USDT |
0.0658 USDT |
0.0657 USDT |
| 2024-11-04 |
0.0638 USDT |
52,768.8506 ALPHA |
0.0636 USDT |
0.0619 USDT |
0.0625 USDT |
0.0625 USDT |
| 2024-11-03 |
0.0637 USDT |
113,476.2933 ALPHA |
0.0641 USDT |
0.0607 USDT |
0.0620 USDT |
0.0642 USDT |
| 2024-11-02 |
0.0678 USDT |
1,340.6002 ALPHA |
0.0670 USDT |
0.0667 USDT |
0.0672 USDT |
0.0668 USDT |
| 2024-11-01 |
0.0684 USDT |
2,815.7137 ALPHA |
0.0700 USDT |
0.0695 USDT |
0.0701 USDT |
0.0695 USDT |
| 2024-10-31 |
0.0695 USDT |
248.9966 ALPHA |
0.0682 USDT |
0.0682 USDT |
0.0684 USDT |
0.0682 USDT |
| 2024-10-30 |
0.0730 USDT |
6,172.6852 ALPHA |
0.0726 USDT |
0.0719 USDT |
0.0727 USDT |
0.0722 USDT |
| 2024-10-29 |
0.0738 USDT |
57,464.6287 ALPHA |
0.0751 USDT |
0.0739 USDT |
0.0753 USDT |
0.0750 USDT |
| 2024-10-28 |
0.0749 USDT |
71,657.5929 ALPHA |
0.0703 USDT |
0.0686 USDT |
0.0697 USDT |
0.0701 USDT |
| 2024-10-27 |
0.0737 USDT |
35,504.0746 ALPHA |
0.0727 USDT |
0.0722 USDT |
0.0730 USDT |
0.0758 USDT |
| 2024-10-26 |
0.0730 USDT |
77,583.0636 ALPHA |
0.0721 USDT |
0.0720 USDT |
0.0728 USDT |
0.0732 USDT |
| 2024-10-25 |
0.0782 USDT |
91,290.3963 ALPHA |
0.0762 USDT |
0.0755 USDT |
0.0759 USDT |
0.0755 USDT |
| 2024-10-24 |
0.0824 USDT |
211,293.1725 ALPHA |
0.0821 USDT |
0.0820 USDT |
0.0837 USDT |
0.0829 USDT |
| 2024-10-23 |
0.0880 USDT |
267,391.9287 ALPHA |
0.0832 USDT |
0.0823 USDT |
0.0835 USDT |
0.0833 USDT |
| 2024-10-22 |
0.1077 USDT |
257,733.5579 ALPHA |
0.0930 USDT |
0.0926 USDT |
0.0973 USDT |
0.0964 USDT |
| 2024-10-21 |
0.0834 USDT |
1,343,759.2470 ALPHA |
0.0991 USDT |
0.0790 USDT |
0.0819 USDT |
0.0828 USDT |
| 2024-10-20 |
0.0622 USDT |
665.6366 ALPHA |
0.0644 USDT |
0.0644 USDT |
0.0654 USDT |
0.0646 USDT |