Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.1507 USD |
4,122.3455 |
0.1516 USD |
0.1504 USD |
0.1516 USD |
0.1511 USD |
| 2023-06-02 |
0.1510 USD |
828,704.7940 |
0.1480 USD |
0.1470 USD |
0.1525 USD |
0.1518 USD |
| 2023-06-01 |
0.1475 USD |
113,173.0025 |
0.1479 USD |
0.1450 USD |
0.1487 USD |
0.1484 USD |
| 2023-05-31 |
0.1483 USD |
89,989.0452 |
0.1513 USD |
0.1459 USD |
0.1527 USD |
0.1462 USD |
| 2023-05-30 |
0.1510 USD |
439,747.2799 |
0.1518 USD |
0.1490 USD |
0.1527 USD |
0.1518 USD |
| 2023-05-29 |
0.1522 USD |
106,893.1852 |
0.1530 USD |
0.1508 USD |
0.1544 USD |
0.1510 USD |
| 2023-05-28 |
0.1515 USD |
124,473.3845 |
0.1506 USD |
0.1504 USD |
0.1538 USD |
0.1537 USD |
| 2023-05-27 |
0.1499 USD |
359,125.4982 |
0.1499 USD |
0.1493 USD |
0.1513 USD |
0.1506 USD |
| 2023-05-26 |
0.1495 USD |
194,304.4083 |
0.1500 USD |
0.1475 USD |
0.1513 USD |
0.1509 USD |
| 2023-05-25 |
0.1510 USD |
180,615.0074 |
0.1549 USD |
0.1497 USD |
0.1549 USD |
0.1506 USD |
| 2023-05-24 |
0.1560 USD |
115,970.9416 |
0.1618 USD |
0.1545 USD |
0.1618 USD |
0.1545 USD |
| 2023-05-23 |
0.1635 USD |
35,084.7396 |
0.1617 USD |
0.1613 USD |
0.1650 USD |
0.1626 USD |
| 2023-05-22 |
0.1601 USD |
53,694.8218 |
0.1620 USD |
0.1593 USD |
0.1624 USD |
0.1616 USD |
| 2023-05-21 |
0.1624 USD |
36,865.7082 |
0.1648 USD |
0.1607 USD |
0.1648 USD |
0.1619 USD |
| 2023-05-20 |
0.1646 USD |
85,044.7888 |
0.1649 USD |
0.1640 USD |
0.1655 USD |
0.1647 USD |
| 2023-05-19 |
0.1661 USD |
144,099.0525 |
0.1655 USD |
0.1649 USD |
0.1674 USD |
0.1654 USD |
| 2023-05-18 |
0.1675 USD |
41,523.2932 |
0.1718 USD |
0.1634 USD |
0.1722 USD |
0.1658 USD |
| 2023-05-17 |
0.1731 USD |
152,062.4782 |
0.1693 USD |
0.1668 USD |
0.1740 USD |
0.1731 USD |
| 2023-05-16 |
0.1684 USD |
50,163.0536 |
0.1671 USD |
0.1649 USD |
0.1705 USD |
0.1699 USD |
| 2023-05-15 |
0.1670 USD |
149,128.1274 |
0.1634 USD |
0.1611 USD |
0.1686 USD |
0.1672 USD |
| 2023-05-14 |
0.1639 USD |
60,645.1442 |
0.1620 USD |
0.1610 USD |
0.1657 USD |
0.1626 USD |
| 2023-05-13 |
0.1629 USD |
96,224.5645 |
0.1642 USD |
0.1613 USD |
0.1648 USD |
0.1627 USD |
| 2023-05-12 |
0.1618 USD |
85,615.6876 |
0.1622 USD |
0.1578 USD |
0.1627 USD |
0.1616 USD |
| 2023-05-11 |
0.1637 USD |
95,059.6235 |
0.1684 USD |
0.1592 USD |
0.1684 USD |
0.1624 USD |
| 2023-05-10 |
0.1689 USD |
257,611.7969 |
0.1655 USD |
0.1608 USD |
0.1703 USD |
0.1692 USD |
| 2023-05-09 |
0.1649 USD |
267,897.5255 |
0.1646 USD |
0.1635 USD |
0.1670 USD |
0.1639 USD |
| 2023-05-08 |
0.1662 USD |
953,157.8694 |
0.1733 USD |
0.1586 USD |
0.1742 USD |
0.1635 USD |
| 2023-05-07 |
0.1745 USD |
53,314.5424 |
0.1756 USD |
0.1740 USD |
0.1756 USD |
0.1743 USD |
| 2023-05-06 |
0.1770 USD |
236,913.9821 |
0.1818 USD |
0.1725 USD |
0.1829 USD |
0.1750 USD |
| 2023-05-05 |
0.1804 USD |
56,080.7085 |
0.1773 USD |
0.1770 USD |
0.1826 USD |
0.1823 USD |
| 2023-05-04 |
0.1787 USD |
30,016.3078 |
0.1812 USD |
0.1754 USD |
0.1812 USD |
0.1767 USD |
| 2023-05-03 |
0.1808 USD |
108,017.7413 |
0.1790 USD |
0.1747 USD |
0.1810 USD |
0.1808 USD |
| 2023-05-02 |
0.1769 USD |
53,842.2353 |
0.1769 USD |
0.1744 USD |
0.1794 USD |
0.1783 USD |
| 2023-05-01 |
0.1759 USD |
117,826.8225 |
0.1805 USD |
0.1749 USD |
0.1815 USD |
0.1760 USD |
| 2023-04-30 |
0.1818 USD |
76,538.0016 |
0.1837 USD |
0.1794 USD |
0.1847 USD |
0.1811 USD |
| 2023-04-29 |
0.1834 USD |
174,544.0332 |
0.1836 USD |
0.1822 USD |
0.1856 USD |
0.1835 USD |
| 2023-04-28 |
0.1829 USD |
184,877.6800 |
0.1840 USD |
0.1806 USD |
0.1848 USD |
0.1835 USD |
| 2023-04-27 |
0.1826 USD |
255,573.1064 |
0.1804 USD |
0.1800 USD |
0.1850 USD |
0.1837 USD |
| 2023-04-26 |
0.1830 USD |
361,565.4333 |
0.1879 USD |
0.1720 USD |
0.1930 USD |
0.1806 USD |
| 2023-04-25 |
0.1823 USD |
79,046.2682 |
0.1848 USD |
0.1799 USD |
0.1888 USD |
0.1879 USD |
| 2023-04-24 |
0.1862 USD |
61,502.8331 |
0.1877 USD |
0.1826 USD |
0.1898 USD |
0.1859 USD |
| 2023-04-23 |
0.1874 USD |
84,250.1080 |
0.1897 USD |
0.1827 USD |
0.1898 USD |
0.1875 USD |
| 2023-04-22 |
0.1880 USD |
119,196.8788 |
0.1853 USD |
0.1851 USD |
0.1904 USD |
0.1895 USD |
| 2023-04-21 |
0.1867 USD |
289,805.2441 |
0.1902 USD |
0.1815 USD |
0.1913 USD |
0.1830 USD |
| 2023-04-20 |
0.1948 USD |
650,002.3898 |
0.1987 USD |
0.1887 USD |
0.1998 USD |
0.1902 USD |
| 2023-04-19 |
0.2071 USD |
404,976.6433 |
0.2220 USD |
0.1991 USD |
0.2220 USD |
0.2013 USD |
| 2023-04-18 |
0.2211 USD |
237,455.0601 |
0.2205 USD |
0.2178 USD |
0.2257 USD |
0.2206 USD |
| 2023-04-17 |
0.2232 USD |
695,890.1991 |
0.2348 USD |
0.2195 USD |
0.2352 USD |
0.2213 USD |
| 2023-04-16 |
0.2297 USD |
348,028.9491 |
0.2314 USD |
0.2264 USD |
0.2331 USD |
0.2329 USD |
| 2023-04-15 |
0.2297 USD |
160,443.2011 |
0.2265 USD |
0.2237 USD |
0.2306 USD |
0.2299 USD |