Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.0401 USDT |
21,191.9273 ALPHA |
0.0400 USDT |
0.0393 USDT |
0.0397 USDT |
0.0397 USDT |
| 2025-03-19 |
0.0397 USDT |
44,906.6905 ALPHA |
0.0396 USDT |
0.0394 USDT |
0.0401 USDT |
0.0397 USDT |
| 2025-03-18 |
0.0393 USDT |
3,055.6637 ALPHA |
0.0392 USDT |
0.0392 USDT |
0.0394 USDT |
0.0394 USDT |
| 2025-03-17 |
0.0391 USDT |
49.7114 ALPHA |
0.0385 USDT |
0.0385 USDT |
0.0385 USDT |
0.0385 USDT |
| 2025-03-16 |
0.0388 USDT |
564.1459 ALPHA |
0.0381 USDT |
0.0379 USDT |
0.0381 USDT |
0.0379 USDT |
| 2025-03-15 |
0.0387 USDT |
47,024.4792 ALPHA |
0.0385 USDT |
0.0383 USDT |
0.0385 USDT |
0.0394 USDT |
| 2025-03-14 |
0.0379 USDT |
103,640.6748 ALPHA |
0.0378 USDT |
0.0378 USDT |
0.0384 USDT |
0.0390 USDT |
| 2025-03-13 |
0.0377 USDT |
119,011.7981 ALPHA |
0.0378 USDT |
0.0362 USDT |
0.0365 USDT |
0.0362 USDT |
| 2025-03-12 |
0.0372 USDT |
1,374.9014 ALPHA |
0.0384 USDT |
0.0381 USDT |
0.0384 USDT |
0.0384 USDT |
| 2025-03-11 |
0.0364 USDT |
3,816.8826 ALPHA |
0.0373 USDT |
0.0367 USDT |
0.0373 USDT |
0.0368 USDT |
| 2025-03-10 |
0.0378 USDT |
110,476.7385 ALPHA |
0.0380 USDT |
0.0367 USDT |
0.0380 USDT |
0.0372 USDT |
| 2025-03-09 |
0.0383 USDT |
56,473.4008 ALPHA |
0.0385 USDT |
0.0357 USDT |
0.0368 USDT |
0.0365 USDT |
| 2025-03-08 |
0.0411 USDT |
1,943.0724 ALPHA |
0.0402 USDT |
0.0400 USDT |
0.0402 USDT |
0.0400 USDT |
| 2025-03-07 |
0.0433 USDT |
72,919.6595 ALPHA |
0.0427 USDT |
0.0427 USDT |
0.0431 USDT |
0.0431 USDT |
| 2025-03-06 |
0.0420 USDT |
364.3642 ALPHA |
0.0408 USDT |
0.0408 USDT |
0.0413 USDT |
0.0413 USDT |
| 2025-03-05 |
0.0402 USDT |
2,772.3468 ALPHA |
0.0405 USDT |
0.0405 USDT |
0.0409 USDT |
0.0407 USDT |
| 2025-03-04 |
0.0400 USDT |
45,764.9362 ALPHA |
0.0394 USDT |
0.0380 USDT |
0.0386 USDT |
0.0383 USDT |
| 2025-03-03 |
0.0444 USDT |
32,321.7738 ALPHA |
0.0429 USDT |
0.0405 USDT |
0.0413 USDT |
0.0413 USDT |
| 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 |