Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
0.1769 USD |
53,842.2353 |
0.1769 USD |
0.1744 USD |
0.1794 USD |
0.1783 USD |
| 2023-05-01 |
0.1759 USD |
117,826.8225 |
0.1805 USD |
0.1749 USD |
0.1815 USD |
0.1760 USD |
| 2023-04-30 |
0.1818 USD |
76,538.0016 |
0.1837 USD |
0.1794 USD |
0.1847 USD |
0.1811 USD |
| 2023-04-29 |
0.1834 USD |
174,544.0332 |
0.1836 USD |
0.1822 USD |
0.1856 USD |
0.1835 USD |
| 2023-04-28 |
0.1829 USD |
184,877.6800 |
0.1840 USD |
0.1806 USD |
0.1848 USD |
0.1835 USD |
| 2023-04-27 |
0.1826 USD |
255,573.1064 |
0.1804 USD |
0.1800 USD |
0.1850 USD |
0.1837 USD |
| 2023-04-26 |
0.1830 USD |
361,565.4333 |
0.1879 USD |
0.1720 USD |
0.1930 USD |
0.1806 USD |
| 2023-04-25 |
0.1823 USD |
79,046.2682 |
0.1848 USD |
0.1799 USD |
0.1888 USD |
0.1879 USD |
| 2023-04-24 |
0.1862 USD |
61,502.8331 |
0.1877 USD |
0.1826 USD |
0.1898 USD |
0.1859 USD |
| 2023-04-23 |
0.1874 USD |
84,250.1080 |
0.1897 USD |
0.1827 USD |
0.1898 USD |
0.1875 USD |
| 2023-04-22 |
0.1880 USD |
119,196.8788 |
0.1853 USD |
0.1851 USD |
0.1904 USD |
0.1895 USD |
| 2023-04-21 |
0.1867 USD |
289,805.2441 |
0.1902 USD |
0.1815 USD |
0.1913 USD |
0.1830 USD |
| 2023-04-20 |
0.1948 USD |
650,002.3898 |
0.1987 USD |
0.1887 USD |
0.1998 USD |
0.1902 USD |
| 2023-04-19 |
0.2071 USD |
404,976.6433 |
0.2220 USD |
0.1991 USD |
0.2220 USD |
0.2013 USD |
| 2023-04-18 |
0.2211 USD |
237,455.0601 |
0.2205 USD |
0.2178 USD |
0.2257 USD |
0.2206 USD |
| 2023-04-17 |
0.2232 USD |
695,890.1991 |
0.2348 USD |
0.2195 USD |
0.2352 USD |
0.2213 USD |
| 2023-04-16 |
0.2297 USD |
348,028.9491 |
0.2314 USD |
0.2264 USD |
0.2331 USD |
0.2329 USD |
| 2023-04-15 |
0.2297 USD |
160,443.2011 |
0.2265 USD |
0.2237 USD |
0.2306 USD |
0.2299 USD |
| 2023-04-14 |
0.2266 USD |
438,021.9450 |
0.2216 USD |
0.2202 USD |
0.2320 USD |
0.2274 USD |
| 2023-04-13 |
0.2212 USD |
346,196.2172 |
0.2151 USD |
0.2133 USD |
0.2224 USD |
0.2208 USD |
| 2023-04-12 |
0.2135 USD |
192,791.7930 |
0.2199 USD |
0.2119 USD |
0.2202 USD |
0.2155 USD |
| 2023-04-11 |
0.2207 USD |
214,534.7169 |
0.2201 USD |
0.2187 USD |
0.2233 USD |
0.2198 USD |
| 2023-04-10 |
0.2165 USD |
70,013.6931 |
0.2163 USD |
0.2125 USD |
0.2196 USD |
0.2196 USD |
| 2023-04-09 |
0.2148 USD |
38,191.7596 |
0.2159 USD |
0.2129 USD |
0.2171 USD |
0.2161 USD |
| 2023-04-08 |
0.2160 USD |
40,130.4524 |
0.2189 USD |
0.2143 USD |
0.2206 USD |
0.2162 USD |
| 2023-04-07 |
0.2157 USD |
44,830.2575 |
0.2186 USD |
0.2131 USD |
0.2189 USD |
0.2173 USD |
| 2023-04-06 |
0.2192 USD |
132,479.5358 |
0.2228 USD |
0.2163 USD |
0.2229 USD |
0.2165 USD |
| 2023-04-05 |
0.2199 USD |
472,449.5173 |
0.2182 USD |
0.2135 USD |
0.2242 USD |
0.2225 USD |
| 2023-04-04 |
0.2150 USD |
444,636.3882 |
0.2146 USD |
0.2118 USD |
0.2205 USD |
0.2189 USD |
| 2023-04-03 |
0.2142 USD |
349,327.0658 |
0.2139 USD |
0.2072 USD |
0.2193 USD |
0.2147 USD |
| 2023-04-02 |
0.2170 USD |
107,231.1869 |
0.2233 USD |
0.2119 USD |
0.2248 USD |
0.2136 USD |
| 2023-04-01 |
0.2224 USD |
575,814.1853 |
0.2261 USD |
0.2192 USD |
0.2280 USD |
0.2225 USD |
| 2023-03-31 |
0.2236 USD |
765,475.5719 |
0.2245 USD |
0.2181 USD |
0.2277 USD |
0.2250 USD |
| 2023-03-30 |
0.2274 USD |
607,985.9932 |
0.2354 USD |
0.2211 USD |
0.2396 USD |
0.2255 USD |
| 2023-03-29 |
0.2278 USD |
924,645.5088 |
0.2020 USD |
0.2016 USD |
0.2378 USD |
0.2304 USD |
| 2023-03-28 |
0.2007 USD |
136,834.1612 |
0.2000 USD |
0.1970 USD |
0.2043 USD |
0.2021 USD |
| 2023-03-27 |
0.2033 USD |
118,715.8151 |
0.2103 USD |
0.1960 USD |
0.2109 USD |
0.2009 USD |
| 2023-03-26 |
0.2089 USD |
56,003.3033 |
0.2064 USD |
0.2052 USD |
0.2110 USD |
0.2110 USD |
| 2023-03-25 |
0.2077 USD |
93,704.3105 |
0.2092 USD |
0.2025 USD |
0.2115 USD |
0.2062 USD |
| 2023-03-24 |
0.2124 USD |
295,099.7659 |
0.2194 USD |
0.2063 USD |
0.2203 USD |
0.2091 USD |
| 2023-03-23 |
0.2162 USD |
282,954.4192 |
0.2138 USD |
0.2111 USD |
0.2230 USD |
0.2182 USD |
| 2023-03-22 |
0.2238 USD |
708,361.8940 |
0.2233 USD |
0.2089 USD |
0.2406 USD |
0.2120 USD |
| 2023-03-21 |
0.2152 USD |
399,341.8846 |
0.2092 USD |
0.2038 USD |
0.2258 USD |
0.2240 USD |
| 2023-03-20 |
0.2091 USD |
206,888.3627 |
0.2203 USD |
0.2078 USD |
0.2244 USD |
0.2096 USD |
| 2023-03-19 |
0.2204 USD |
201,082.3052 |
0.2148 USD |
0.2143 USD |
0.2246 USD |
0.2202 USD |
| 2023-03-18 |
0.2175 USD |
231,245.3175 |
0.2266 USD |
0.2145 USD |
0.2295 USD |
0.2172 USD |
| 2023-03-17 |
0.2149 USD |
268,043.5970 |
0.2091 USD |
0.2067 USD |
0.2198 USD |
0.2177 USD |
| 2023-03-16 |
0.2080 USD |
220,619.9877 |
0.2041 USD |
0.2013 USD |
0.2105 USD |
0.2092 USD |
| 2023-03-15 |
0.2130 USD |
451,565.8174 |
0.2235 USD |
0.1992 USD |
0.2262 USD |
0.2035 USD |
| 2023-03-14 |
0.2189 USD |
641,499.9542 |
0.2131 USD |
0.2055 USD |
0.2292 USD |
0.2235 USD |