Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-07 |
0.2679 USD |
1,281,964.1856 |
0.2590 USD |
0.2585 USD |
0.2775 USD |
0.2721 USD |
| 2024-03-06 |
0.2417 USD |
636,540.8179 |
0.2321 USD |
0.2208 USD |
0.2553 USD |
0.2551 USD |
| 2024-03-05 |
0.2476 USD |
558,225.2049 |
0.2501 USD |
0.2363 USD |
0.2577 USD |
0.2450 USD |
| 2024-03-04 |
0.2510 USD |
385,655.9066 |
0.2526 USD |
0.2423 USD |
0.2648 USD |
0.2497 USD |
| 2024-03-03 |
0.2428 USD |
140,614.4851 |
0.2453 USD |
0.2180 USD |
0.2572 USD |
0.2446 USD |
| 2024-03-02 |
0.2369 USD |
295,397.7200 |
0.2300 USD |
0.2257 USD |
0.2444 USD |
0.2402 USD |
| 2024-03-01 |
0.2185 USD |
238,001.5101 |
0.2123 USD |
0.2123 USD |
0.2211 USD |
0.2201 USD |
| 2024-02-29 |
0.2197 USD |
405,273.6351 |
0.2100 USD |
0.2080 USD |
0.2311 USD |
0.2147 USD |
| 2024-02-28 |
0.2156 USD |
955,033.1946 |
0.2077 USD |
0.1925 USD |
0.2235 USD |
0.2103 USD |
| 2024-02-27 |
0.2082 USD |
223,629.3572 |
0.2114 USD |
0.2020 USD |
0.2117 USD |
0.2085 USD |
| 2024-02-26 |
0.2029 USD |
198,680.4895 |
0.2070 USD |
0.1966 USD |
0.2100 USD |
0.2100 USD |
| 2024-02-25 |
0.2033 USD |
440,443.6135 |
0.1975 USD |
0.1943 USD |
0.2110 USD |
0.2057 USD |
| 2024-02-24 |
0.1909 USD |
64,725.7726 |
0.1856 USD |
0.1820 USD |
0.1951 USD |
0.1941 USD |
| 2024-02-23 |
0.1852 USD |
403,309.4659 |
0.1888 USD |
0.1825 USD |
0.1905 USD |
0.1881 USD |
| 2024-02-22 |
0.1910 USD |
40,925.4700 |
0.1883 USD |
0.1851 USD |
0.1940 USD |
0.1916 USD |
| 2024-02-21 |
0.1856 USD |
222,696.1546 |
0.1962 USD |
0.1820 USD |
0.1969 USD |
0.1882 USD |
| 2024-02-20 |
0.1982 USD |
91,092.8960 |
0.2027 USD |
0.1891 USD |
0.2030 USD |
0.1974 USD |
| 2024-02-19 |
0.1995 USD |
372,271.5701 |
0.1965 USD |
0.1960 USD |
0.2025 USD |
0.2008 USD |
| 2024-02-18 |
0.1935 USD |
42,871.6410 |
0.1907 USD |
0.1897 USD |
0.1957 USD |
0.1949 USD |
| 2024-02-17 |
0.1881 USD |
90,418.9562 |
0.1934 USD |
0.1840 USD |
0.1938 USD |
0.1882 USD |
| 2024-02-16 |
0.1910 USD |
183,462.9339 |
0.1871 USD |
0.1866 USD |
0.1972 USD |
0.1921 USD |
| 2024-02-15 |
0.1869 USD |
362,020.0330 |
0.1844 USD |
0.1831 USD |
0.1914 USD |
0.1848 USD |
| 2024-02-14 |
0.1809 USD |
757,027.3656 |
0.1779 USD |
0.1749 USD |
0.1845 USD |
0.1834 USD |
| 2024-02-13 |
0.1799 USD |
151,163.1373 |
0.1838 USD |
0.1741 USD |
0.1850 USD |
0.1763 USD |
| 2024-02-12 |
0.1814 USD |
706,912.3332 |
0.1797 USD |
0.1741 USD |
0.1838 USD |
0.1836 USD |
| 2024-02-11 |
0.1769 USD |
199,550.2629 |
0.1748 USD |
0.1724 USD |
0.1774 USD |
0.1731 USD |
| 2024-02-10 |
0.1735 USD |
21,871.5906 |
0.1749 USD |
0.1711 USD |
0.1761 USD |
0.1753 USD |
| 2024-02-09 |
0.1727 USD |
988,686.3384 |
0.1690 USD |
0.1690 USD |
0.1753 USD |
0.1748 USD |
| 2024-02-08 |
0.1684 USD |
118,244.6858 |
0.1687 USD |
0.1664 USD |
0.1706 USD |
0.1693 USD |
| 2024-02-07 |
0.1635 USD |
112,412.3438 |
0.1621 USD |
0.1606 USD |
0.1684 USD |
0.1678 USD |
| 2024-02-06 |
0.1593 USD |
141,768.8123 |
0.1600 USD |
0.1576 USD |
0.1613 USD |
0.1611 USD |
| 2024-02-05 |
0.1604 USD |
49,504.4510 |
0.1587 USD |
0.1564 USD |
0.1621 USD |
0.1600 USD |
| 2024-02-04 |
0.1628 USD |
48,026.8193 |
0.1644 USD |
0.1603 USD |
0.1650 USD |
0.1613 USD |
| 2024-02-03 |
0.1639 USD |
83,236.0834 |
0.1614 USD |
0.1611 USD |
0.1682 USD |
0.1662 USD |
| 2024-02-02 |
0.1603 USD |
345,506.8631 |
0.1585 USD |
0.1584 USD |
0.1640 USD |
0.1618 USD |
| 2024-02-01 |
0.1568 USD |
146,172.2429 |
0.1600 USD |
0.1554 USD |
0.1605 USD |
0.1585 USD |
| 2024-01-31 |
0.1617 USD |
222,308.2234 |
0.1651 USD |
0.1574 USD |
0.1651 USD |
0.1624 USD |
| 2024-01-30 |
0.1684 USD |
69,370.1962 |
0.1686 USD |
0.1662 USD |
0.1709 USD |
0.1687 USD |
| 2024-01-29 |
0.1659 USD |
48,819.7924 |
0.1637 USD |
0.1627 USD |
0.1684 USD |
0.1677 USD |
| 2024-01-28 |
0.1653 USD |
104,410.2279 |
0.1674 USD |
0.1626 USD |
0.1687 USD |
0.1642 USD |
| 2024-01-27 |
0.1663 USD |
19,310.8663 |
0.1668 USD |
0.1643 USD |
0.1685 USD |
0.1679 USD |
| 2024-01-26 |
0.1648 USD |
167,606.4658 |
0.1609 USD |
0.1599 USD |
0.1691 USD |
0.1667 USD |
| 2024-01-25 |
0.1620 USD |
69,514.9221 |
0.1634 USD |
0.1595 USD |
0.1638 USD |
0.1595 USD |