Identifier on DigiFinex: alpha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |