Identifier on Bitfinex: tALBT:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-02-02 |
0.0299 USD |
43,384.7830 ALBT |
0.0316 USD |
0.0285 USD |
0.0419 USD |
0.0285 USD |
2023-02-01 |
0.0922 USD |
7,413,636.4007 ALBT |
0.1134 USD |
0.0351 USD |
0.1134 USD |
0.0439 USD |
2023-01-31 |
0.1125 USD |
1,398,777.6252 ALBT |
0.1104 USD |
0.1074 USD |
0.1208 USD |
0.1079 USD |
2023-01-30 |
0.1182 USD |
2,769,422.8958 ALBT |
0.1280 USD |
0.1083 USD |
0.1285 USD |
0.1105 USD |
2023-01-29 |
0.1280 USD |
1,380,986.5264 ALBT |
0.1237 USD |
0.1223 USD |
0.1334 USD |
0.1287 USD |
2023-01-28 |
0.1257 USD |
1,101,263.8196 ALBT |
0.1324 USD |
0.1195 USD |
0.1325 USD |
0.1225 USD |
2023-01-27 |
0.1346 USD |
2,334,609.5796 ALBT |
0.1414 USD |
0.1192 USD |
0.1414 USD |
0.1326 USD |
2023-01-26 |
0.1415 USD |
3,170,526.1457 ALBT |
0.1230 USD |
0.1101 USD |
0.1419 USD |
0.1391 USD |
2023-01-25 |
0.1126 USD |
5,259,343.9214 ALBT |
0.0996 USD |
0.0985 USD |
0.1259 USD |
0.1205 USD |
2023-01-24 |
0.1013 USD |
1,876,317.2693 ALBT |
0.1002 USD |
0.0968 USD |
0.1055 USD |
0.1039 USD |
2023-01-23 |
0.1039 USD |
2,101,349.1131 ALBT |
0.1072 USD |
0.0983 USD |
0.1078 USD |
0.1052 USD |
2023-01-22 |
0.1073 USD |
2,345,003.0759 ALBT |
0.1061 USD |
0.1024 USD |
0.1119 USD |
0.1064 USD |
2023-01-21 |
0.1071 USD |
2,198,409.4354 ALBT |
0.1093 USD |
0.1021 USD |
0.1111 USD |
0.1086 USD |
2023-01-20 |
0.1009 USD |
2,228,959.5585 ALBT |
0.0974 USD |
0.0958 USD |
0.1104 USD |
0.1102 USD |
2023-01-19 |
0.0975 USD |
2,042,285.5231 ALBT |
0.0964 USD |
0.0958 USD |
0.1016 USD |
0.1000 USD |
2023-01-18 |
0.0970 USD |
5,882,515.9785 ALBT |
0.1095 USD |
0.0908 USD |
0.1190 USD |
0.0962 USD |
2023-01-17 |
0.0976 USD |
166,703.4918 ALBT |
0.0958 USD |
0.0930 USD |
0.1250 USD |
0.1104 USD |
2023-01-16 |
0.1207 USD |
19,282.0198 ALBT |
0.0958 USD |
0.0958 USD |
0.1338 USD |
0.1050 USD |
2023-01-15 |
0.1032 USD |
151,684.9679 ALBT |
0.1011 USD |
0.0958 USD |
0.1588 USD |
0.1100 USD |
2023-01-14 |
0.0845 USD |
1,198,652.1727 ALBT |
0.0792 USD |
0.0756 USD |
0.0993 USD |
0.0993 USD |
2023-01-13 |
0.0757 USD |
284,496.7816 ALBT |
0.0654 USD |
0.0630 USD |
0.0800 USD |
0.0794 USD |
2023-01-12 |
0.0605 USD |
1,341,165.3630 ALBT |
0.0565 USD |
0.0565 USD |
0.0669 USD |
0.0660 USD |
2023-01-11 |
0.0545 USD |
675,643.3250 ALBT |
0.0538 USD |
0.0525 USD |
0.0548 USD |
0.0546 USD |
2023-01-10 |
0.0544 USD |
1,061,559.5952 ALBT |
0.0592 USD |
0.0534 USD |
0.0592 USD |
0.0552 USD |
2023-01-09 |
0.0557 USD |
403,819.5282 ALBT |
0.0502 USD |
0.0500 USD |
0.0578 USD |
0.0554 USD |
2023-01-08 |
0.0475 USD |
1,242,166.8422 ALBT |
0.0447 USD |
0.0447 USD |
0.0548 USD |
0.0545 USD |
2023-01-07 |
0.0440 USD |
289,008.3473 ALBT |
0.0438 USD |
0.0437 USD |
0.0447 USD |
0.0447 USD |
2023-01-06 |
0.0431 USD |
405,290.5365 ALBT |
0.0437 USD |
0.0426 USD |
0.0437 USD |
0.0433 USD |
2023-01-05 |
0.0443 USD |
382,987.9054 ALBT |
0.0449 USD |
0.0436 USD |
0.0451 USD |
0.0437 USD |
2023-01-04 |
0.0445 USD |
446,989.3998 ALBT |
0.0435 USD |
0.0435 USD |
0.0451 USD |
0.0447 USD |
2023-01-03 |
0.0447 USD |
538,613.4155 ALBT |
0.0445 USD |
0.0438 USD |
0.0452 USD |
0.0441 USD |
2023-01-02 |
0.0439 USD |
341,583.6142 ALBT |
0.0424 USD |
0.0424 USD |
0.0439 USD |
0.0439 USD |
2023-01-01 |
0.0422 USD |
210,176.7415 ALBT |
0.0423 USD |
0.0419 USD |
0.0427 USD |
0.0423 USD |
2022-12-31 |
0.0425 USD |
120,457.3117 ALBT |
0.0427 USD |
0.0422 USD |
0.0427 USD |
0.0423 USD |
2022-12-30 |
0.0429 USD |
350,118.8006 ALBT |
0.0435 USD |
0.0425 USD |
0.0435 USD |
0.0428 USD |
2022-12-29 |
0.0435 USD |
353,503.8710 ALBT |
0.0438 USD |
0.0432 USD |
0.0439 USD |
0.0432 USD |
2022-12-28 |
0.0446 USD |
515,678.2724 ALBT |
0.0454 USD |
0.0440 USD |
0.0454 USD |
0.0440 USD |
2022-12-27 |
0.0457 USD |
120,555.5068 ALBT |
0.0458 USD |
0.0453 USD |
0.0461 USD |
0.0453 USD |
2022-12-26 |
0.0459 USD |
283,167.5177 ALBT |
0.0466 USD |
0.0457 USD |
0.0466 USD |
0.0460 USD |
2022-12-25 |
0.0470 USD |
91,272.3797 ALBT |
0.0471 USD |
0.0468 USD |
0.0471 USD |
0.0468 USD |
2022-12-24 |
0.0471 USD |
42,699.2799 ALBT |
0.0472 USD |
0.0470 USD |
0.0472 USD |
0.0470 USD |
2022-12-23 |
0.0469 USD |
459,119.3624 ALBT |
0.0460 USD |
0.0455 USD |
0.0477 USD |
0.0474 USD |
2022-12-22 |
0.0458 USD |
63,303.3000 ALBT |
0.0457 USD |
0.0457 USD |
0.0459 USD |
0.0457 USD |
2022-12-21 |
0.0453 USD |
146,540.2702 ALBT |
0.0450 USD |
0.0448 USD |
0.0457 USD |
0.0457 USD |
2022-12-20 |
0.0443 USD |
486,237.8444 ALBT |
0.0435 USD |
0.0433 USD |
0.0454 USD |
0.0450 USD |
2022-12-19 |
0.0439 USD |
273,999.1147 ALBT |
0.0439 USD |
0.0432 USD |
0.0448 USD |
0.0435 USD |
2022-12-18 |
0.0443 USD |
97,807.5308 ALBT |
0.0440 USD |
0.0439 USD |
0.0446 USD |
0.0439 USD |
2022-12-17 |
0.0441 USD |
94,753.4488 ALBT |
0.0439 USD |
0.0439 USD |
0.0447 USD |
0.0439 USD |
2022-12-16 |
0.0466 USD |
105,678.0130 ALBT |
0.0476 USD |
0.0439 USD |
0.0477 USD |
0.0439 USD |
2022-12-15 |
0.0479 USD |
166,074.9387 ALBT |
0.0486 USD |
0.0475 USD |
0.0486 USD |
0.0482 USD |