Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.2000 USD |
148,729.7983 |
0.2005 USD |
0.1932 USD |
0.2141 USD |
0.1994 USD |
| 2024-04-25 |
0.2033 USD |
396,036.6681 |
0.2088 USD |
0.1972 USD |
0.2128 USD |
0.2029 USD |
| 2024-04-24 |
0.2260 USD |
2,448,060.8438 |
0.1951 USD |
0.1935 USD |
0.2620 USD |
0.2172 USD |
| 2024-04-23 |
0.1931 USD |
76,267.2096 |
0.1951 USD |
0.1902 USD |
0.1968 USD |
0.1935 USD |
| 2024-04-22 |
0.1906 USD |
119,474.9811 |
0.1884 USD |
0.1874 USD |
0.1946 USD |
0.1945 USD |
| 2024-04-21 |
0.1867 USD |
68,222.4104 |
0.1908 USD |
0.1835 USD |
0.1928 USD |
0.1867 USD |
| 2024-04-20 |
0.1828 USD |
35,202.2122 |
0.1748 USD |
0.1731 USD |
0.1907 USD |
0.1893 USD |
| 2024-04-19 |
0.1712 USD |
190,502.4760 |
0.1733 USD |
0.1600 USD |
0.1792 USD |
0.1770 USD |
| 2024-04-18 |
0.1704 USD |
241,990.6009 |
0.1700 USD |
0.1632 USD |
0.1765 USD |
0.1747 USD |
| 2024-04-17 |
0.1670 USD |
143,978.8239 |
0.1735 USD |
0.1626 USD |
0.1759 USD |
0.1716 USD |
| 2024-04-16 |
0.1706 USD |
334,879.1520 |
0.1699 USD |
0.1656 USD |
0.1807 USD |
0.1666 USD |
| 2024-04-15 |
0.1798 USD |
259,907.6467 |
0.1795 USD |
0.1733 USD |
0.1877 USD |
0.1752 USD |
| 2024-04-14 |
0.1734 USD |
1,335,547.5983 |
0.1672 USD |
0.1621 USD |
0.1803 USD |
0.1715 USD |
| 2024-04-13 |
0.1843 USD |
1,109,129.2608 |
0.1932 USD |
0.1602 USD |
0.1938 USD |
0.1637 USD |
| 2024-04-12 |
0.1930 USD |
742,874.2778 |
0.2275 USD |
0.1718 USD |
0.2321 USD |
0.1839 USD |
| 2024-04-11 |
0.2308 USD |
54,080.5725 |
0.2294 USD |
0.2276 USD |
0.2344 USD |
0.2298 USD |
| 2024-04-10 |
0.2226 USD |
229,884.5227 |
0.2316 USD |
0.2181 USD |
0.2330 USD |
0.2275 USD |
| 2024-04-09 |
0.2368 USD |
18,498.2236 |
0.2456 USD |
0.2308 USD |
0.2456 USD |
0.2308 USD |
| 2024-04-08 |
0.2428 USD |
30,208.4126 |
0.2344 USD |
0.2305 USD |
0.2474 USD |
0.2458 USD |
| 2024-04-07 |
0.2353 USD |
5,444.4700 |
0.2336 USD |
0.2323 USD |
0.2372 USD |
0.2353 USD |
| 2024-04-06 |
0.2323 USD |
7,427.8821 |
0.2289 USD |
0.2289 USD |
0.2344 USD |
0.2332 USD |
| 2024-04-05 |
0.2290 USD |
69,662.4662 |
0.2368 USD |
0.2220 USD |
0.2376 USD |
0.2294 USD |
| 2024-04-04 |
0.2367 USD |
28,519.8167 |
0.2332 USD |
0.2254 USD |
0.2416 USD |
0.2391 USD |
| 2024-04-03 |
0.2365 USD |
31,809.8727 |
0.2344 USD |
0.2281 USD |
0.2431 USD |
0.2306 USD |
| 2024-04-02 |
0.2397 USD |
564,830.3131 |
0.2509 USD |
0.2304 USD |
0.2509 USD |
0.2368 USD |
| 2024-04-01 |
0.2553 USD |
86,206.2363 |
0.2684 USD |
0.2455 USD |
0.2699 USD |
0.2499 USD |
| 2024-03-31 |
0.2637 USD |
21,224.6235 |
0.2602 USD |
0.2602 USD |
0.2665 USD |
0.2661 USD |
| 2024-03-30 |
0.2650 USD |
44,969.1831 |
0.2675 USD |
0.2610 USD |
0.2687 USD |
0.2610 USD |
| 2024-03-29 |
0.2757 USD |
384,801.4609 |
0.2724 USD |
0.2674 USD |
0.2830 USD |
0.2757 USD |
| 2024-03-28 |
0.2716 USD |
93,638.4912 |
0.2708 USD |
0.2627 USD |
0.2751 USD |
0.2728 USD |
| 2024-03-27 |
0.2783 USD |
75,500.6380 |
0.2776 USD |
0.2669 USD |
0.2899 USD |
0.2690 USD |
| 2024-03-26 |
0.2774 USD |
114,697.1574 |
0.2671 USD |
0.2671 USD |
0.2860 USD |
0.2827 USD |
| 2024-03-25 |
0.2660 USD |
172,270.2161 |
0.2567 USD |
0.2540 USD |
0.2721 USD |
0.2687 USD |
| 2024-03-24 |
0.2521 USD |
66,661.6443 |
0.2495 USD |
0.2477 USD |
0.2573 USD |
0.2530 USD |
| 2024-03-23 |
0.2515 USD |
1,626,364.2636 |
0.2393 USD |
0.2374 USD |
0.2544 USD |
0.2543 USD |
| 2024-03-22 |
0.2467 USD |
149,100.4167 |
0.2489 USD |
0.2344 USD |
0.2546 USD |
0.2372 USD |
| 2024-03-21 |
0.2491 USD |
278,938.2075 |
0.2499 USD |
0.2431 USD |
0.2561 USD |
0.2487 USD |
| 2024-03-20 |
0.2411 USD |
401,543.1955 |
0.2299 USD |
0.2200 USD |
0.2502 USD |
0.2501 USD |
| 2024-03-19 |
0.2339 USD |
471,945.1338 |
0.2514 USD |
0.2195 USD |
0.2522 USD |
0.2302 USD |
| 2024-03-18 |
0.2652 USD |
1,444,809.2965 |
0.2725 USD |
0.2468 USD |
0.2725 USD |
0.2529 USD |
| 2024-03-17 |
0.2667 USD |
127,132.7731 |
0.2684 USD |
0.2524 USD |
0.2799 USD |
0.2784 USD |
| 2024-03-16 |
0.2866 USD |
319,033.6241 |
0.2986 USD |
0.2625 USD |
0.3100 USD |
0.2721 USD |
| 2024-03-15 |
0.3034 USD |
505,106.6188 |
0.3133 USD |
0.2720 USD |
0.3210 USD |
0.2886 USD |
| 2024-03-14 |
0.3074 USD |
296,021.3711 |
0.3166 USD |
0.2911 USD |
0.3182 USD |
0.3146 USD |
| 2024-03-13 |
0.3152 USD |
1,128,124.4578 |
0.3165 USD |
0.2860 USD |
0.3287 USD |
0.3187 USD |
| 2024-03-12 |
0.2847 USD |
323,729.3178 |
0.2916 USD |
0.2765 USD |
0.2945 USD |
0.2811 USD |
| 2024-03-11 |
0.2818 USD |
593,274.3624 |
0.2641 USD |
0.2500 USD |
0.2973 USD |
0.2919 USD |
| 2024-03-10 |
0.2646 USD |
213,186.1543 |
0.2680 USD |
0.2562 USD |
0.2729 USD |
0.2612 USD |
| 2024-03-09 |
0.2738 USD |
223,484.6516 |
0.2700 USD |
0.2649 USD |
0.2764 USD |
0.2742 USD |
| 2024-03-08 |
0.2679 USD |
179,882.2305 |
0.2776 USD |
0.2577 USD |
0.2779 USD |
0.2702 USD |