Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-21 |
0.1232 USD |
175,606.0580 |
0.1213 USD |
0.1213 USD |
0.1262 USD |
0.1254 USD |
| 2023-06-20 |
0.1164 USD |
110,104.5634 |
0.1163 USD |
0.1138 USD |
0.1205 USD |
0.1201 USD |
| 2023-06-19 |
0.1157 USD |
72,285.9861 |
0.1150 USD |
0.1142 USD |
0.1173 USD |
0.1157 USD |
| 2023-06-18 |
0.1180 USD |
19,727.2442 |
0.1185 USD |
0.1154 USD |
0.1190 USD |
0.1155 USD |
| 2023-06-17 |
0.1200 USD |
176,032.6463 |
0.1160 USD |
0.1156 USD |
0.1230 USD |
0.1184 USD |
| 2023-06-16 |
0.1136 USD |
48,745.6803 |
0.1120 USD |
0.1096 USD |
0.1177 USD |
0.1162 USD |
| 2023-06-15 |
0.1110 USD |
69,020.2152 |
0.1126 USD |
0.1079 USD |
0.1159 USD |
0.1122 USD |
| 2023-06-14 |
0.1140 USD |
307,709.9661 |
0.1130 USD |
0.1105 USD |
0.1190 USD |
0.1121 USD |
| 2023-06-13 |
0.1134 USD |
254,316.8489 |
0.1128 USD |
0.1118 USD |
0.1355 USD |
0.1132 USD |
| 2023-06-12 |
0.1122 USD |
79,471.0874 |
0.1109 USD |
0.1086 USD |
0.1133 USD |
0.1126 USD |
| 2023-06-11 |
0.1099 USD |
70,507.1292 |
0.1113 USD |
0.1074 USD |
0.1131 USD |
0.1121 USD |
| 2023-06-10 |
0.1043 USD |
1,178,189.7489 |
0.1237 USD |
0.0927 USD |
0.1238 USD |
0.1114 USD |
| 2023-06-09 |
0.1254 USD |
312,466.0498 |
0.1235 USD |
0.1219 USD |
0.1262 USD |
0.1254 USD |
| 2023-06-08 |
0.1229 USD |
367,564.4155 |
0.1249 USD |
0.1211 USD |
0.1257 USD |
0.1232 USD |
| 2023-06-07 |
0.1322 USD |
1,223,837.3228 |
0.1366 USD |
0.1241 USD |
0.1368 USD |
0.1247 USD |
| 2023-06-06 |
0.1365 USD |
867,361.7729 |
0.1379 USD |
0.1335 USD |
0.1385 USD |
0.1370 USD |
| 2023-06-05 |
0.1411 USD |
516,414.7722 |
0.1517 USD |
0.1315 USD |
0.1520 USD |
0.1376 USD |
| 2023-06-04 |
0.1521 USD |
21,904.1868 |
0.1509 USD |
0.1503 USD |
0.1536 USD |
0.1529 USD |
| 2023-06-03 |
0.1509 USD |
33,383.2661 |
0.1516 USD |
0.1504 USD |
0.1521 USD |
0.1509 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 |