Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-03 |
0.1427 USD |
36,880.8530 |
0.1505 USD |
0.1416 USD |
0.1511 USD |
0.1427 USD |
| 2024-07-02 |
0.1487 USD |
109,529.9176 |
0.1471 USD |
0.1467 USD |
0.1515 USD |
0.1499 USD |
| 2024-07-01 |
0.1467 USD |
539,645.0722 |
0.1446 USD |
0.1442 USD |
0.1490 USD |
0.1466 USD |
| 2024-06-30 |
0.1417 USD |
52,477.3421 |
0.1392 USD |
0.1375 USD |
0.1439 USD |
0.1437 USD |
| 2024-06-29 |
0.1414 USD |
37,807.0080 |
0.1401 USD |
0.1392 USD |
0.1429 USD |
0.1393 USD |
| 2024-06-28 |
0.1432 USD |
46,529.9136 |
0.1428 USD |
0.1403 USD |
0.1454 USD |
0.1417 USD |
| 2024-06-27 |
0.1432 USD |
87,680.3415 |
0.1412 USD |
0.1376 USD |
0.1445 USD |
0.1434 USD |
| 2024-06-26 |
0.1397 USD |
64,598.7878 |
0.1418 USD |
0.1395 USD |
0.1426 USD |
0.1399 USD |
| 2024-06-25 |
0.1398 USD |
129,874.0711 |
0.1351 USD |
0.1345 USD |
0.1430 USD |
0.1422 USD |
| 2024-06-24 |
0.1315 USD |
494,056.8319 |
0.1330 USD |
0.1262 USD |
0.1342 USD |
0.1319 USD |
| 2024-06-23 |
0.1347 USD |
127,439.4449 |
0.1339 USD |
0.1326 USD |
0.1366 USD |
0.1338 USD |
| 2024-06-22 |
0.1358 USD |
287,674.8373 |
0.1390 USD |
0.1341 USD |
0.1393 USD |
0.1357 USD |
| 2024-06-21 |
0.1396 USD |
565,279.6845 |
0.1385 USD |
0.1368 USD |
0.1425 USD |
0.1392 USD |
| 2024-06-20 |
0.1413 USD |
418,699.5764 |
0.1387 USD |
0.1384 USD |
0.1465 USD |
0.1392 USD |
| 2024-06-19 |
0.1380 USD |
499,499.7751 |
0.1338 USD |
0.1328 USD |
0.1407 USD |
0.1391 USD |
| 2024-06-18 |
0.1323 USD |
1,796,682.9502 |
0.1448 USD |
0.1266 USD |
0.1448 USD |
0.1336 USD |
| 2024-06-17 |
0.1452 USD |
695,049.4110 |
0.1554 USD |
0.1413 USD |
0.1566 USD |
0.1453 USD |
| 2024-06-16 |
0.1529 USD |
119,317.8832 |
0.1524 USD |
0.1500 USD |
0.1560 USD |
0.1553 USD |
| 2024-06-15 |
0.1529 USD |
237,579.3474 |
0.1511 USD |
0.1500 USD |
0.1549 USD |
0.1535 USD |
| 2024-06-14 |
0.1504 USD |
581,561.1816 |
0.1563 USD |
0.1473 USD |
0.1591 USD |
0.1490 USD |
| 2024-06-13 |
0.1618 USD |
190,191.0614 |
0.1658 USD |
0.1560 USD |
0.1671 USD |
0.1590 USD |
| 2024-06-12 |
0.1659 USD |
324,072.0895 |
0.1588 USD |
0.1552 USD |
0.1696 USD |
0.1660 USD |
| 2024-06-11 |
0.1597 USD |
346,183.6874 |
0.1668 USD |
0.1556 USD |
0.1678 USD |
0.1603 USD |
| 2024-06-10 |
0.1680 USD |
159,416.4362 |
0.1702 USD |
0.1660 USD |
0.1717 USD |
0.1666 USD |
| 2024-06-09 |
0.1687 USD |
31,197.8296 |
0.1660 USD |
0.1657 USD |
0.1710 USD |
0.1710 USD |
| 2024-06-08 |
0.1695 USD |
1,554,986.7022 |
0.1748 USD |
0.1646 USD |
0.1766 USD |
0.1655 USD |
| 2024-06-07 |
0.1732 USD |
1,526,375.0311 |
0.1860 USD |
0.1618 USD |
0.1933 USD |
0.1749 USD |
| 2024-06-06 |
0.1855 USD |
73,321.4652 |
0.1889 USD |
0.1850 USD |
0.1889 USD |
0.1864 USD |
| 2024-06-05 |
0.1873 USD |
27,175.9216 |
0.1869 USD |
0.1859 USD |
0.1890 USD |
0.1874 USD |
| 2024-06-04 |
0.1809 USD |
367,662.6349 |
0.1835 USD |
0.1793 USD |
0.1869 USD |
0.1857 USD |
| 2024-06-03 |
0.1861 USD |
293,003.5489 |
0.1825 USD |
0.1813 USD |
0.1889 USD |
0.1862 USD |
| 2024-06-02 |
0.1853 USD |
26,492.7737 |
0.1885 USD |
0.1824 USD |
0.1893 USD |
0.1836 USD |
| 2024-06-01 |
0.1867 USD |
118,706.7973 |
0.1882 USD |
0.1863 USD |
0.1896 USD |
0.1893 USD |
| 2024-05-31 |
0.1878 USD |
416,136.4588 |
0.1892 USD |
0.1854 USD |
0.1908 USD |
0.1882 USD |
| 2024-05-30 |
0.1915 USD |
316,885.3575 |
0.1901 USD |
0.1872 USD |
0.1942 USD |
0.1923 USD |
| 2024-05-29 |
0.1928 USD |
174,695.4763 |
0.1945 USD |
0.1904 USD |
0.1959 USD |
0.1909 USD |
| 2024-05-28 |
0.1950 USD |
61,770.5203 |
0.1969 USD |
0.1898 USD |
0.1976 USD |
0.1949 USD |
| 2024-05-27 |
0.1960 USD |
292,161.4892 |
0.1896 USD |
0.1894 USD |
0.1999 USD |
0.1951 USD |
| 2024-05-26 |
0.1896 USD |
76,744.8767 |
0.1939 USD |
0.1885 USD |
0.1943 USD |
0.1891 USD |
| 2024-05-25 |
0.1922 USD |
74,262.1703 |
0.1889 USD |
0.1889 USD |
0.1947 USD |
0.1934 USD |
| 2024-05-24 |
0.1867 USD |
170,799.1954 |
0.1812 USD |
0.1781 USD |
0.1876 USD |
0.1866 USD |
| 2024-05-23 |
0.1819 USD |
225,273.6849 |
0.1860 USD |
0.1728 USD |
0.1875 USD |
0.1806 USD |
| 2024-05-22 |
0.1858 USD |
188,687.6637 |
0.1883 USD |
0.1826 USD |
0.1886 USD |
0.1873 USD |
| 2024-05-21 |
0.1916 USD |
1,090,562.5640 |
0.1890 USD |
0.1857 USD |
0.1972 USD |
0.1907 USD |
| 2024-05-20 |
0.1813 USD |
198,487.5894 |
0.1754 USD |
0.1728 USD |
0.1855 USD |
0.1840 USD |
| 2024-05-19 |
0.1768 USD |
185,975.8729 |
0.1825 USD |
0.1753 USD |
0.1825 USD |
0.1770 USD |
| 2024-05-18 |
0.1851 USD |
131,395.9504 |
0.1831 USD |
0.1825 USD |
0.1870 USD |
0.1825 USD |
| 2024-05-17 |
0.1826 USD |
78,124.4038 |
0.1750 USD |
0.1731 USD |
0.1844 USD |
0.1831 USD |
| 2024-05-16 |
0.1745 USD |
462,691.5408 |
0.1805 USD |
0.1709 USD |
0.1813 USD |
0.1746 USD |
| 2024-05-15 |
0.1746 USD |
115,755.0740 |
0.1719 USD |
0.1704 USD |
0.1818 USD |
0.1818 USD |