Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.2189 USD |
641,499.9542 |
0.2131 USD |
0.2055 USD |
0.2292 USD |
0.2235 USD |
| 2023-03-13 |
0.2062 USD |
720,270.8563 |
0.2021 USD |
0.1941 USD |
0.2163 USD |
0.2117 USD |
| 2023-03-12 |
0.1893 USD |
290,698.3398 |
0.1877 USD |
0.1820 USD |
0.2019 USD |
0.1984 USD |
| 2023-03-11 |
0.1863 USD |
666,297.9939 |
0.1889 USD |
0.1800 USD |
0.1946 USD |
0.1866 USD |
| 2023-03-10 |
0.1893 USD |
604,801.3869 |
0.1935 USD |
0.1848 USD |
0.1950 USD |
0.1885 USD |
| 2023-03-09 |
0.1973 USD |
311,719.1814 |
0.2018 USD |
0.1872 USD |
0.2069 USD |
0.1907 USD |
| 2023-03-08 |
0.2009 USD |
258,900.8820 |
0.2176 USD |
0.2000 USD |
0.2180 USD |
0.2000 USD |
| 2023-03-07 |
0.2146 USD |
374,234.1007 |
0.2254 USD |
0.2129 USD |
0.2277 USD |
0.2145 USD |
| 2023-03-06 |
0.2254 USD |
203,788.1713 |
0.2259 USD |
0.2191 USD |
0.2304 USD |
0.2263 USD |
| 2023-03-05 |
0.2254 USD |
173,023.6833 |
0.2244 USD |
0.2231 USD |
0.2309 USD |
0.2261 USD |
| 2023-03-04 |
0.2241 USD |
358,148.0347 |
0.2330 USD |
0.2208 USD |
0.2337 USD |
0.2243 USD |
| 2023-03-03 |
0.2293 USD |
411,677.6605 |
0.2416 USD |
0.2222 USD |
0.2416 USD |
0.2324 USD |
| 2023-03-02 |
0.2437 USD |
157,203.1683 |
0.2509 USD |
0.2395 USD |
0.2516 USD |
0.2408 USD |
| 2023-03-01 |
0.2507 USD |
325,851.1725 |
0.2446 USD |
0.2428 USD |
0.2541 USD |
0.2493 USD |
| 2023-02-28 |
0.2491 USD |
131,304.5980 |
0.2549 USD |
0.2427 USD |
0.2553 USD |
0.2435 USD |
| 2023-02-27 |
0.2544 USD |
206,707.1268 |
0.2551 USD |
0.2498 USD |
0.2613 USD |
0.2525 USD |
| 2023-02-26 |
0.2516 USD |
107,854.0293 |
0.2506 USD |
0.2483 USD |
0.2556 USD |
0.2543 USD |
| 2023-02-25 |
0.2493 USD |
166,501.0596 |
0.2567 USD |
0.2439 USD |
0.2575 USD |
0.2503 USD |
| 2023-02-24 |
0.2574 USD |
289,312.2340 |
0.2682 USD |
0.2512 USD |
0.2697 USD |
0.2526 USD |
| 2023-02-23 |
0.2721 USD |
257,647.5540 |
0.2718 USD |
0.2651 USD |
0.2792 USD |
0.2675 USD |
| 2023-02-22 |
0.2680 USD |
235,031.0456 |
0.2788 USD |
0.2619 USD |
0.2799 USD |
0.2682 USD |
| 2023-02-21 |
0.2825 USD |
420,639.8959 |
0.2857 USD |
0.2739 USD |
0.2930 USD |
0.2763 USD |
| 2023-02-20 |
0.2844 USD |
381,371.2694 |
0.2777 USD |
0.2686 USD |
0.2911 USD |
0.2845 USD |
| 2023-02-19 |
0.2751 USD |
134,779.7011 |
0.2731 USD |
0.2675 USD |
0.2829 USD |
0.2743 USD |
| 2023-02-18 |
0.2747 USD |
409,066.9674 |
0.2716 USD |
0.2690 USD |
0.2779 USD |
0.2737 USD |
| 2023-02-17 |
0.2648 USD |
247,061.8041 |
0.2575 USD |
0.2569 USD |
0.2753 USD |
0.2720 USD |
| 2023-02-16 |
0.2724 USD |
413,032.8114 |
0.2737 USD |
0.2577 USD |
0.2835 USD |
0.2579 USD |
| 2023-02-15 |
0.2634 USD |
565,186.3277 |
0.2538 USD |
0.2509 USD |
0.2736 USD |
0.2709 USD |
| 2023-02-14 |
0.2464 USD |
324,727.6505 |
0.2432 USD |
0.2388 USD |
0.2551 USD |
0.2523 USD |
| 2023-02-13 |
0.2397 USD |
467,660.2316 |
0.2478 USD |
0.2335 USD |
0.2483 USD |
0.2373 USD |
| 2023-02-12 |
0.2515 USD |
245,717.0778 |
0.2568 USD |
0.2418 USD |
0.2593 USD |
0.2451 USD |
| 2023-02-11 |
0.2515 USD |
274,856.4063 |
0.2509 USD |
0.2481 USD |
0.2568 USD |
0.2568 USD |
| 2023-02-10 |
0.2551 USD |
637,542.6406 |
0.2546 USD |
0.2487 USD |
0.2630 USD |
0.2521 USD |
| 2023-02-09 |
0.2694 USD |
765,857.7373 |
0.2900 USD |
0.2458 USD |
0.2905 USD |
0.2505 USD |
| 2023-02-08 |
0.2889 USD |
1,074,389.3262 |
0.2802 USD |
0.2753 USD |
0.2989 USD |
0.2894 USD |
| 2023-02-07 |
0.2746 USD |
661,924.7823 |
0.2544 USD |
0.2537 USD |
0.2859 USD |
0.2774 USD |
| 2023-02-06 |
0.2585 USD |
159,129.0499 |
0.2575 USD |
0.2539 USD |
0.2631 USD |
0.2546 USD |
| 2023-02-05 |
0.2566 USD |
471,704.6326 |
0.2665 USD |
0.2510 USD |
0.2699 USD |
0.2565 USD |
| 2023-02-04 |
0.2670 USD |
268,207.7745 |
0.2709 USD |
0.2655 USD |
0.2738 USD |
0.2668 USD |
| 2023-02-03 |
0.2625 USD |
527,654.5525 |
0.2560 USD |
0.2501 USD |
0.2730 USD |
0.2679 USD |
| 2023-02-02 |
0.2601 USD |
327,734.0473 |
0.2520 USD |
0.2513 USD |
0.2679 USD |
0.2591 USD |
| 2023-02-01 |
0.2505 USD |
382,496.4570 |
0.2414 USD |
0.2312 USD |
0.2517 USD |
0.2501 USD |
| 2023-01-31 |
0.2400 USD |
199,134.2997 |
0.2396 USD |
0.2352 USD |
0.2439 USD |
0.2413 USD |
| 2023-01-30 |
0.2454 USD |
441,854.9720 |
0.2614 USD |
0.2356 USD |
0.2623 USD |
0.2376 USD |
| 2023-01-29 |
0.2602 USD |
205,975.1197 |
0.2564 USD |
0.2539 USD |
0.2644 USD |
0.2606 USD |
| 2023-01-28 |
0.2573 USD |
374,565.8392 |
0.2547 USD |
0.2496 USD |
0.2638 USD |
0.2553 USD |
| 2023-01-27 |
0.2490 USD |
255,567.9329 |
0.2458 USD |
0.2386 USD |
0.2593 USD |
0.2518 USD |
| 2023-01-26 |
0.2448 USD |
225,733.0877 |
0.2451 USD |
0.2392 USD |
0.2487 USD |
0.2451 USD |
| 2023-01-25 |
0.2368 USD |
362,306.5381 |
0.2372 USD |
0.2293 USD |
0.2492 USD |
0.2432 USD |
| 2023-01-24 |
0.2393 USD |
445,443.8094 |
0.2493 USD |
0.2348 USD |
0.2597 USD |
0.2383 USD |