Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
0.1934 USD |
143,699.1016 |
0.2006 USD |
0.1840 USD |
0.2006 USD |
0.1840 USD |
| 2025-03-28 |
0.2052 USD |
255,784.8689 |
0.2117 USD |
0.1992 USD |
0.2159 USD |
0.2010 USD |
| 2025-03-27 |
0.2114 USD |
78,819.9617 |
0.2075 USD |
0.2064 USD |
0.2151 USD |
0.2107 USD |
| 2025-03-26 |
0.2149 USD |
124,183.8718 |
0.2122 USD |
0.2090 USD |
0.2186 USD |
0.2108 USD |
| 2025-03-25 |
0.2086 USD |
77,887.5883 |
0.2029 USD |
0.2012 USD |
0.2144 USD |
0.2144 USD |
| 2025-03-24 |
0.2025 USD |
260,480.5820 |
0.1926 USD |
0.1913 USD |
0.2079 USD |
0.2035 USD |
| 2025-03-23 |
0.1894 USD |
28,442.5668 |
0.1883 USD |
0.1879 USD |
0.1917 USD |
0.1894 USD |
| 2025-03-22 |
0.1901 USD |
46,615.0226 |
0.1879 USD |
0.1868 USD |
0.1916 USD |
0.1898 USD |
| 2025-03-21 |
0.1905 USD |
56,985.8762 |
0.1963 USD |
0.1878 USD |
0.1963 USD |
0.1889 USD |
| 2025-03-20 |
0.1984 USD |
120,633.4856 |
0.2006 USD |
0.1951 USD |
0.2023 USD |
0.1979 USD |
| 2025-03-19 |
0.1981 USD |
182,604.4694 |
0.1870 USD |
0.1865 USD |
0.2005 USD |
0.1980 USD |
| 2025-03-18 |
0.1839 USD |
169,529.1283 |
0.1914 USD |
0.1808 USD |
0.1917 USD |
0.1854 USD |
| 2025-03-17 |
0.1919 USD |
298,124.6632 |
0.1872 USD |
0.1870 USD |
0.1955 USD |
0.1926 USD |
| 2025-03-16 |
0.1966 USD |
192,081.8365 |
0.1997 USD |
0.1867 USD |
0.2018 USD |
0.1928 USD |
| 2025-03-15 |
0.2015 USD |
92,711.9099 |
0.1997 USD |
0.1983 USD |
0.2043 USD |
0.2004 USD |
| 2025-03-14 |
0.1978 USD |
116,143.7527 |
0.1962 USD |
0.1950 USD |
0.2000 USD |
0.1982 USD |
| 2025-03-13 |
0.1955 USD |
345,606.8167 |
0.1959 USD |
0.1900 USD |
0.2018 USD |
0.1916 USD |
| 2025-03-12 |
0.1943 USD |
561,046.6616 |
0.1917 USD |
0.1864 USD |
0.2019 USD |
0.1942 USD |
| 2025-03-11 |
0.1900 USD |
535,784.0722 |
0.1844 USD |
0.1746 USD |
0.1960 USD |
0.1931 USD |
| 2025-03-10 |
0.1997 USD |
407,251.2306 |
0.2025 USD |
0.1889 USD |
0.2143 USD |
0.1905 USD |
| 2025-03-09 |
0.2159 USD |
333,608.4602 |
0.2253 USD |
0.2015 USD |
0.2272 USD |
0.2015 USD |
| 2025-03-08 |
0.2295 USD |
245,879.1844 |
0.2340 USD |
0.2241 USD |
0.2367 USD |
0.2278 USD |
| 2025-03-07 |
0.2403 USD |
404,532.7894 |
0.2409 USD |
0.2270 USD |
0.2482 USD |
0.2364 USD |
| 2025-03-06 |
0.2462 USD |
480,985.3285 |
0.2508 USD |
0.2421 USD |
0.2600 USD |
0.2451 USD |
| 2025-03-05 |
0.2480 USD |
189,529.4635 |
0.2384 USD |
0.2351 USD |
0.2549 USD |
0.2523 USD |
| 2025-03-04 |
0.2282 USD |
927,533.8056 |
0.2383 USD |
0.2173 USD |
0.2435 USD |
0.2367 USD |
| 2025-03-03 |
0.2718 USD |
563,072.5828 |
0.2918 USD |
0.2407 USD |
0.2996 USD |
0.2440 USD |
| 2025-03-02 |
0.2804 USD |
1,750,019.4190 |
0.2527 USD |
0.2451 USD |
0.3080 USD |
0.2877 USD |
| 2025-03-01 |
0.2412 USD |
182,789.5808 |
0.2383 USD |
0.2353 USD |
0.2464 USD |
0.2408 USD |
| 2025-02-28 |
0.2255 USD |
609,422.7022 |
0.2378 USD |
0.2131 USD |
0.2427 USD |
0.2401 USD |
| 2025-02-27 |
0.2399 USD |
70,868.0228 |
0.2367 USD |
0.2347 USD |
0.2437 USD |
0.2428 USD |
| 2025-02-26 |
0.2348 USD |
694,684.8127 |
0.2325 USD |
0.2293 USD |
0.2419 USD |
0.2417 USD |
| 2025-02-25 |
0.2196 USD |
846,482.1885 |
0.2297 USD |
0.2105 USD |
0.2353 USD |
0.2326 USD |
| 2025-02-24 |
0.2504 USD |
148,974.5332 |
0.2596 USD |
0.2418 USD |
0.2609 USD |
0.2422 USD |
| 2025-02-23 |
0.2627 USD |
53,086.0600 |
0.2664 USD |
0.2555 USD |
0.2691 USD |
0.2566 USD |
| 2025-02-22 |
0.2673 USD |
167,796.8362 |
0.2642 USD |
0.2626 USD |
0.2725 USD |
0.2678 USD |
| 2025-02-21 |
0.2723 USD |
194,005.9329 |
0.2716 USD |
0.2560 USD |
0.2900 USD |
0.2630 USD |
| 2025-02-20 |
0.2643 USD |
60,224.8547 |
0.2617 USD |
0.2610 USD |
0.2700 USD |
0.2635 USD |
| 2025-02-19 |
0.2598 USD |
147,811.0919 |
0.2587 USD |
0.2529 USD |
0.2642 USD |
0.2600 USD |
| 2025-02-18 |
0.2558 USD |
305,850.5694 |
0.2707 USD |
0.2455 USD |
0.2709 USD |
0.2510 USD |
| 2025-02-17 |
0.2749 USD |
33,703.1480 |
0.2758 USD |
0.2670 USD |
0.2835 USD |
0.2713 USD |
| 2025-02-16 |
0.2797 USD |
41,851.0816 |
0.2844 USD |
0.2744 USD |
0.2854 USD |
0.2760 USD |
| 2025-02-15 |
0.2968 USD |
50,338.1520 |
0.2965 USD |
0.2882 USD |
0.3027 USD |
0.2895 USD |
| 2025-02-14 |
0.2991 USD |
168,750.0068 |
0.2933 USD |
0.2914 USD |
0.3044 USD |
0.2989 USD |
| 2025-02-13 |
0.2939 USD |
252,146.4989 |
0.3036 USD |
0.2864 USD |
0.3075 USD |
0.2894 USD |
| 2025-02-12 |
0.2887 USD |
368,573.9057 |
0.2875 USD |
0.2767 USD |
0.3054 USD |
0.3033 USD |
| 2025-02-11 |
0.2877 USD |
153,055.3173 |
0.2904 USD |
0.2881 USD |
0.3136 USD |
0.2907 USD |
| 2025-02-10 |
0.2894 USD |
240,125.6335 |
0.2759 USD |
0.2702 USD |
0.2974 USD |
0.2903 USD |
| 2025-02-09 |
0.2743 USD |
252,626.1337 |
0.2758 USD |
0.2591 USD |
0.2884 USD |
0.2698 USD |
| 2025-02-08 |
0.2703 USD |
138,377.4275 |
0.2696 USD |
0.2644 USD |
0.2773 USD |
0.2745 USD |