Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-08-19 |
0.2425 USD |
1,163,105.1562 |
0.2516 USD |
0.2380 USD |
0.2569 USD |
0.2423 USD |
2025-08-18 |
0.2533 USD |
183,515.5973 |
0.2647 USD |
0.2486 USD |
0.2653 USD |
0.2574 USD |
2025-08-17 |
0.2654 USD |
28,161.8039 |
0.2638 USD |
0.2632 USD |
0.2680 USD |
0.2680 USD |
2025-08-16 |
0.2553 USD |
22,600.3251 |
0.2542 USD |
0.2535 USD |
0.2567 USD |
0.2556 USD |
2025-08-15 |
0.2580 USD |
225,861.5653 |
0.2543 USD |
0.2472 USD |
0.2658 USD |
0.2516 USD |
2025-08-14 |
0.2605 USD |
1,559,081.6477 |
0.2816 USD |
0.2480 USD |
0.2888 USD |
0.2526 USD |
2025-08-13 |
0.2754 USD |
97,376.9638 |
0.2715 USD |
0.2688 USD |
0.2792 USD |
0.2765 USD |
2025-08-12 |
0.2680 USD |
355,848.3807 |
0.2531 USD |
0.2499 USD |
0.2770 USD |
0.2717 USD |
2025-08-11 |
0.2720 USD |
165,992.9228 |
0.2659 USD |
0.2574 USD |
0.2800 USD |
0.2617 USD |
2025-08-10 |
0.2656 USD |
200,709.3203 |
0.2703 USD |
0.2600 USD |
0.2720 USD |
0.2675 USD |
2025-08-09 |
0.2708 USD |
396,745.2492 |
0.2661 USD |
0.2659 USD |
0.2774 USD |
0.2774 USD |
2025-08-08 |
0.2656 USD |
16,548,693.2114 |
0.2647 USD |
0.2576 USD |
0.2691 USD |
0.2643 USD |
2025-08-07 |
0.2640 USD |
1,121,412.3265 |
0.2462 USD |
0.2435 USD |
0.2643 USD |
0.2639 USD |
2025-08-06 |
0.2383 USD |
303,779.7247 |
0.2359 USD |
0.2312 USD |
0.2466 USD |
0.2435 USD |
2025-08-05 |
0.2419 USD |
709,892.1308 |
0.2470 USD |
0.2344 USD |
0.2478 USD |
0.2367 USD |
2025-08-04 |
0.2470 USD |
528,439.8695 |
0.2439 USD |
0.2422 USD |
0.2508 USD |
0.2493 USD |
2025-08-03 |
0.2384 USD |
578,604.6037 |
0.2288 USD |
0.2242 USD |
0.2448 USD |
0.2430 USD |
2025-08-02 |
0.2287 USD |
355,075.5760 |
0.2373 USD |
0.2240 USD |
0.2403 USD |
0.2263 USD |
2025-08-01 |
0.2404 USD |
4,749,279.3676 |
0.2429 USD |
0.2304 USD |
0.2464 USD |
0.2326 USD |
2025-07-31 |
0.2566 USD |
1,090,435.5490 |
0.2574 USD |
0.2503 USD |
0.2672 USD |
0.2516 USD |
2025-07-30 |
0.2507 USD |
2,776,829.3908 |
0.2581 USD |
0.2422 USD |
0.2621 USD |
0.2518 USD |
2025-07-29 |
0.2622 USD |
1,058,712.5487 |
0.2671 USD |
0.2557 USD |
0.2728 USD |
0.2569 USD |
2025-07-28 |
0.2745 USD |
734,101.4338 |
0.2878 USD |
0.2648 USD |
0.2882 USD |
0.2648 USD |
2025-07-27 |
0.2855 USD |
990,780.9848 |
0.2746 USD |
0.2746 USD |
0.2912 USD |
0.2836 USD |
2025-07-26 |
0.2783 USD |
544,581.5057 |
0.2664 USD |
0.2661 USD |
0.2812 USD |
0.2795 USD |
2025-07-25 |
0.2591 USD |
1,948,938.5827 |
0.2598 USD |
0.2516 USD |
0.2704 USD |
0.2601 USD |
2025-07-24 |
0.2637 USD |
2,065,054.3910 |
0.2700 USD |
0.2499 USD |
0.2736 USD |
0.2681 USD |
2025-07-23 |
0.2731 USD |
1,545,879.0754 |
0.2960 USD |
0.2584 USD |
0.2960 USD |
0.2670 USD |
2025-07-22 |
0.2884 USD |
1,748,594.2108 |
0.2968 USD |
0.2799 USD |
0.2968 USD |
0.2930 USD |
2025-07-21 |
0.3027 USD |
570,696.9974 |
0.2891 USD |
0.2886 USD |
0.3112 USD |
0.3004 USD |
2025-07-20 |
0.3000 USD |
319,132.1898 |
0.2916 USD |
0.2880 USD |
0.3072 USD |
0.2983 USD |
2025-07-19 |
0.2865 USD |
547,841.9090 |
0.2946 USD |
0.2821 USD |
0.2967 USD |
0.2876 USD |
2025-07-18 |
0.3237 USD |
1,702,162.1510 |
0.3197 USD |
0.2936 USD |
0.3350 USD |
0.2985 USD |
2025-07-17 |
0.2933 USD |
484,569.1467 |
0.2833 USD |
0.2774 USD |
0.2992 USD |
0.2944 USD |
2025-07-16 |
0.2874 USD |
835,545.8140 |
0.2844 USD |
0.2747 USD |
0.2966 USD |
0.2930 USD |
2025-07-15 |
0.2828 USD |
1,897,824.9451 |
0.2802 USD |
0.2694 USD |
0.2946 USD |
0.2862 USD |
2025-07-14 |
0.2827 USD |
2,859,098.3107 |
0.2647 USD |
0.2624 USD |
0.3078 USD |
0.2891 USD |
2025-07-13 |
0.2480 USD |
2,656,855.9584 |
0.2191 USD |
0.2172 USD |
0.2688 USD |
0.2653 USD |
2025-07-12 |
0.2200 USD |
228,102.4838 |
0.2176 USD |
0.2140 USD |
0.2245 USD |
0.2152 USD |
2025-07-11 |
0.2236 USD |
661,395.2819 |
0.2127 USD |
0.2105 USD |
0.2328 USD |
0.2320 USD |
2025-07-10 |
0.1940 USD |
450,724.9174 |
0.1934 USD |
0.1906 USD |
0.2016 USD |
0.1991 USD |
2025-07-09 |
0.1879 USD |
2,534,857.3382 |
0.1808 USD |
0.1808 USD |
0.1938 USD |
0.1924 USD |
2025-07-08 |
0.1784 USD |
223,060.4520 |
0.1761 USD |
0.1732 USD |
0.1773 USD |
0.1773 USD |
2025-07-07 |
0.1761 USD |
268,772.6587 |
0.1775 USD |
0.1739 USD |
0.1778 USD |
0.1751 USD |
2025-07-06 |
0.1744 USD |
256.3743 |
0.1743 USD |
0.1743 USD |
0.1754 USD |
0.1754 USD |
2025-07-05 |
0.1743 USD |
40,062.5510 |
0.1740 USD |
0.1731 USD |
0.1751 USD |
0.1739 USD |
2025-07-04 |
0.1763 USD |
409,137.8838 |
0.1828 USD |
0.1719 USD |
0.1829 USD |
0.1736 USD |
2025-07-03 |
0.1844 USD |
277,167.1828 |
0.1820 USD |
0.1820 USD |
0.1888 USD |
0.1837 USD |
2025-07-02 |
0.1824 USD |
1,241,566.0556 |
0.1713 USD |
0.1713 USD |
0.1832 USD |
0.1824 USD |
2025-07-01 |
0.1884 USD |
814,077.8108 |
0.1842 USD |
0.1805 USD |
0.1920 USD |
0.1809 USD |