Identifier on Kraken: ALPHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-18 |
0.0106 USD |
6,971,424.0426 ALPHA |
0.0096 USD |
0.0096 USD |
0.0113 USD |
0.0106 USD |
| 2025-10-17 |
0.0097 USD |
1,174,787.1663 ALPHA |
0.0098 USD |
0.0093 USD |
0.0101 USD |
0.0094 USD |
| 2025-10-16 |
0.0102 USD |
5,992,377.2033 ALPHA |
0.0110 USD |
0.0095 USD |
0.0116 USD |
0.0096 USD |
| 2025-10-15 |
0.0116 USD |
1,261,562.6746 ALPHA |
0.0115 USD |
0.0110 USD |
0.0124 USD |
0.0112 USD |
| 2025-10-14 |
0.0127 USD |
3,005,858.4848 ALPHA |
0.0123 USD |
0.0117 USD |
0.0138 USD |
0.0117 USD |
| 2025-10-13 |
0.0120 USD |
1,136,404.1933 ALPHA |
0.0119 USD |
0.0118 USD |
0.0123 USD |
0.0122 USD |
| 2025-10-12 |
0.0114 USD |
845,535.3969 ALPHA |
0.0112 USD |
0.0109 USD |
0.0122 USD |
0.0119 USD |
| 2025-10-11 |
0.0107 USD |
1,919,951.7214 ALPHA |
0.0110 USD |
0.0100 USD |
0.0115 USD |
0.0112 USD |
| 2025-10-10 |
0.0140 USD |
3,323,708.7615 ALPHA |
0.0142 USD |
0.0135 USD |
0.0143 USD |
0.0136 USD |
| 2025-10-09 |
0.0145 USD |
2,394,158.5610 ALPHA |
0.0150 USD |
0.0140 USD |
0.0151 USD |
0.0140 USD |
| 2025-10-08 |
0.0151 USD |
1,468,538.5620 ALPHA |
0.0157 USD |
0.0149 USD |
0.0157 USD |
0.0152 USD |
| 2025-10-07 |
0.0152 USD |
929,602.0481 ALPHA |
0.0152 USD |
0.0148 USD |
0.0155 USD |
0.0152 USD |
| 2025-10-06 |
0.0153 USD |
2,325,512.5103 ALPHA |
0.0151 USD |
0.0150 USD |
0.0157 USD |
0.0155 USD |
| 2025-10-05 |
0.0152 USD |
1,667,237.3359 ALPHA |
0.0152 USD |
0.0149 USD |
0.0155 USD |
0.0152 USD |
| 2025-10-04 |
0.0153 USD |
1,098,950.9429 ALPHA |
0.0154 USD |
0.0151 USD |
0.0156 USD |
0.0152 USD |
| 2025-10-03 |
0.0153 USD |
1,175,592.2899 ALPHA |
0.0154 USD |
0.0151 USD |
0.0156 USD |
0.0151 USD |
| 2025-10-02 |
0.0155 USD |
1,197,761.6816 ALPHA |
0.0156 USD |
0.0147 USD |
0.0159 USD |
0.0152 USD |
| 2025-10-01 |
0.0150 USD |
1,224,648.4431 ALPHA |
0.0149 USD |
0.0148 USD |
0.0154 USD |
0.0152 USD |
| 2025-09-30 |
0.0151 USD |
1,327,121.1773 ALPHA |
0.0155 USD |
0.0147 USD |
0.0155 USD |
0.0153 USD |
| 2025-09-29 |
0.0155 USD |
4,732,114.3535 ALPHA |
0.0157 USD |
0.0152 USD |
0.0159 USD |
0.0154 USD |
| 2025-09-28 |
0.0156 USD |
2,009,798.9046 ALPHA |
0.0155 USD |
0.0151 USD |
0.0160 USD |
0.0157 USD |
| 2025-09-27 |
0.0158 USD |
1,177,639.7390 ALPHA |
0.0163 USD |
0.0154 USD |
0.0165 USD |
0.0154 USD |
| 2025-09-26 |
0.0155 USD |
2,813,080.9222 ALPHA |
0.0159 USD |
0.0152 USD |
0.0163 USD |
0.0154 USD |
| 2025-09-25 |
0.0166 USD |
7,477,172.3679 ALPHA |
0.0178 USD |
0.0155 USD |
0.0179 USD |
0.0156 USD |
| 2025-09-24 |
0.0179 USD |
15,707,333.2757 ALPHA |
0.0191 USD |
0.0168 USD |
0.0199 USD |
0.0178 USD |
| 2025-09-23 |
0.0208 USD |
77,728,563.1525 ALPHA |
0.0232 USD |
0.0167 USD |
0.0278 USD |
0.0200 USD |
| 2025-09-22 |
0.0155 USD |
9,845,486.2909 ALPHA |
0.0179 USD |
0.0142 USD |
0.0180 USD |
0.0144 USD |
| 2025-09-21 |
0.0186 USD |
5,801,881.9494 ALPHA |
0.0193 USD |
0.0176 USD |
0.0195 USD |
0.0179 USD |
| 2025-09-20 |
0.0201 USD |
10,287,753.6919 ALPHA |
0.0199 USD |
0.0192 USD |
0.0211 USD |
0.0198 USD |
| 2025-09-19 |
0.0197 USD |
6,593,751.5872 ALPHA |
0.0215 USD |
0.0187 USD |
0.0215 USD |
0.0197 USD |
| 2025-09-18 |
0.0221 USD |
12,645,643.7314 ALPHA |
0.0215 USD |
0.0209 USD |
0.0234 USD |
0.0213 USD |
| 2025-09-17 |
0.0233 USD |
11,086,355.2997 ALPHA |
0.0168 USD |
0.0165 USD |
0.0299 USD |
0.0222 USD |
| 2025-09-16 |
0.0161 USD |
673,107.1899 ALPHA |
0.0160 USD |
0.0158 USD |
0.0165 USD |
0.0165 USD |
| 2025-09-15 |
0.0168 USD |
452,268.9556 ALPHA |
0.0167 USD |
0.0159 USD |
0.0179 USD |
0.0162 USD |
| 2025-09-14 |
0.0172 USD |
257,787.6337 ALPHA |
0.0176 USD |
0.0167 USD |
0.0177 USD |
0.0169 USD |
| 2025-09-13 |
0.0178 USD |
568,155.7403 ALPHA |
0.0179 USD |
0.0171 USD |
0.0185 USD |
0.0176 USD |
| 2025-09-12 |
0.0162 USD |
276,615.2681 ALPHA |
0.0162 USD |
0.0160 USD |
0.0166 USD |
0.0163 USD |
| 2025-09-11 |
0.0163 USD |
2,600,585.3321 ALPHA |
0.0163 USD |
0.0155 USD |
0.0165 USD |
0.0159 USD |
| 2025-09-10 |
0.0162 USD |
3,600,673.9698 ALPHA |
0.0148 USD |
0.0145 USD |
0.0178 USD |
0.0163 USD |
| 2025-09-09 |
0.0150 USD |
279,317.8075 ALPHA |
0.0149 USD |
0.0146 USD |
0.0152 USD |
0.0150 USD |
| 2025-09-08 |
0.0150 USD |
248,319.5405 ALPHA |
0.0154 USD |
0.0146 USD |
0.0154 USD |
0.0151 USD |
| 2025-09-07 |
0.0151 USD |
299,495.0551 ALPHA |
0.0146 USD |
0.0145 USD |
0.0155 USD |
0.0154 USD |
| 2025-09-06 |
0.0143 USD |
61,321.4404 ALPHA |
0.0144 USD |
0.0142 USD |
0.0145 USD |
0.0145 USD |
| 2025-09-05 |
0.0143 USD |
155,554.6971 ALPHA |
0.0141 USD |
0.0140 USD |
0.0144 USD |
0.0143 USD |
| 2025-09-04 |
0.0143 USD |
449,460.5472 ALPHA |
0.0149 USD |
0.0141 USD |
0.0149 USD |
0.0142 USD |
| 2025-09-03 |
0.0149 USD |
236,124.8607 ALPHA |
0.0148 USD |
0.0147 USD |
0.0152 USD |
0.0150 USD |
| 2025-09-02 |
0.0143 USD |
98,620.7535 ALPHA |
0.0142 USD |
0.0142 USD |
0.0145 USD |
0.0142 USD |
| 2025-09-01 |
0.0144 USD |
75,625.0418 ALPHA |
0.0146 USD |
0.0141 USD |
0.0147 USD |
0.0145 USD |
| 2025-08-31 |
0.0152 USD |
57,539.0881 ALPHA |
0.0152 USD |
0.0151 USD |
0.0153 USD |
0.0152 USD |
| 2025-08-30 |
0.0147 USD |
212,896.0622 ALPHA |
0.0144 USD |
0.0144 USD |
0.0151 USD |
0.0149 USD |