Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tALGUSD
Price
Date Price Volume Open Low High Close
2022-10-31 0.3620 USD 514,168.7407 0.3593 USD 0.3523 USD 0.3797 USD 0.3568 USD
2022-10-30 0.3477 USD 469,509.2176 0.3401 USD 0.3358 USD 0.3657 USD 0.3548 USD
2022-10-29 0.3399 USD 337,097.0083 0.3338 USD 0.3338 USD 0.3461 USD 0.3406 USD
2022-10-28 0.3293 USD 341,741.3797 0.3257 USD 0.3202 USD 0.3377 USD 0.3347 USD
2022-10-27 0.3279 USD 418,901.6225 0.3389 USD 0.3270 USD 0.3442 USD 0.3291 USD
2022-10-26 0.3357 USD 291,605.0840 0.3317 USD 0.3291 USD 0.3427 USD 0.3381 USD
2022-10-25 0.3298 USD 595,344.8897 0.3148 USD 0.3135 USD 0.3396 USD 0.3338 USD
2022-10-24 0.3106 USD 211,297.6304 0.3157 USD 0.3055 USD 0.3169 USD 0.3134 USD
2022-10-23 0.3159 USD 244,278.5828 0.3139 USD 0.3074 USD 0.3167 USD 0.3158 USD
2022-10-22 0.3137 USD 68,659.7496 0.3130 USD 0.3091 USD 0.3151 USD 0.3138 USD
2022-10-21 0.3038 USD 243,328.8118 0.3062 USD 0.2963 USD 0.3123 USD 0.3116 USD
2022-10-20 0.3104 USD 500,385.5209 0.3075 USD 0.3030 USD 0.3151 USD 0.3078 USD
2022-10-19 0.3116 USD 638,505.1829 0.3202 USD 0.3058 USD 0.3208 USD 0.3065 USD
2022-10-18 0.3234 USD 505,010.2392 0.3304 USD 0.3155 USD 0.3329 USD 0.3191 USD
2022-10-17 0.3301 USD 453,890.7555 0.3228 USD 0.3182 USD 0.3352 USD 0.3308 USD
2022-10-16 0.3234 USD 105,756.7110 0.3185 USD 0.3185 USD 0.3276 USD 0.3235 USD
2022-10-15 0.3188 USD 202,300.0375 0.3179 USD 0.3126 USD 0.3257 USD 0.3252 USD
2022-10-14 0.3216 USD 256,048.0990 0.3193 USD 0.3129 USD 0.3295 USD 0.3174 USD
2022-10-13 0.3036 USD 607,146.4623 0.3136 USD 0.2865 USD 0.3238 USD 0.3202 USD
2022-10-12 0.3150 USD 146,368.2462 0.3180 USD 0.3111 USD 0.3203 USD 0.3156 USD
2022-10-11 0.3179 USD 230,728.1756 0.3191 USD 0.3096 USD 0.3241 USD 0.3183 USD
2022-10-10 0.3327 USD 436,307.1193 0.3390 USD 0.3254 USD 0.3401 USD 0.3296 USD
2022-10-09 0.3345 USD 188,414.9065 0.3343 USD 0.3306 USD 0.3399 USD 0.3379 USD
2022-10-08 0.3349 USD 728,946.2213 0.3417 USD 0.3298 USD 0.3417 USD 0.3328 USD
2022-10-07 0.3421 USD 283,921.8251 0.3490 USD 0.3356 USD 0.3499 USD 0.3410 USD
2022-10-06 0.3536 USD 255,363.7235 0.3541 USD 0.3473 USD 0.3588 USD 0.3483 USD
2022-10-05 0.3514 USD 103,019.7253 0.3579 USD 0.3443 USD 0.3600 USD 0.3508 USD
2022-10-04 0.3533 USD 172,353.0996 0.3549 USD 0.3501 USD 0.3602 USD 0.3567 USD
2022-10-03 0.3505 USD 277,813.2432 0.3536 USD 0.3435 USD 0.3614 USD 0.3522 USD
2022-10-02 0.3621 USD 740,949.3999 0.3545 USD 0.3521 USD 0.3721 USD 0.3546 USD
2022-10-01 0.3610 USD 365,900.1916 0.3522 USD 0.3522 USD 0.3679 USD 0.3575 USD
2022-09-30 0.3521 USD 710,868.5322 0.3558 USD 0.3472 USD 0.3663 USD 0.3510 USD
2022-09-29 0.3489 USD 696,380.5114 0.3496 USD 0.3332 USD 0.3639 USD 0.3515 USD
2022-09-28 0.3412 USD 688,967.3552 0.3532 USD 0.3322 USD 0.3568 USD 0.3478 USD
2022-09-27 0.3600 USD 490,014.4775 0.3692 USD 0.3377 USD 0.3750 USD 0.3474 USD
2022-09-26 0.3689 USD 732,363.9154 0.3880 USD 0.3576 USD 0.3918 USD 0.3655 USD
2022-09-25 0.3900 USD 1,343,303.7215 0.3851 USD 0.3782 USD 0.4013 USD 0.3844 USD
2022-09-24 0.3858 USD 2,292,054.3183 0.4000 USD 0.3703 USD 0.4041 USD 0.3811 USD
2022-09-23 0.3826 USD 3,280,297.9324 0.3701 USD 0.3641 USD 0.4271 USD 0.3977 USD
2022-09-22 0.3636 USD 3,581,794.6265 0.3349 USD 0.3293 USD 0.3864 USD 0.3749 USD
2022-09-21 0.3213 USD 672,404.7488 0.3301 USD 0.3068 USD 0.3400 USD 0.3198 USD
2022-09-20 0.3346 USD 796,387.0534 0.3177 USD 0.3177 USD 0.3456 USD 0.3284 USD
2022-09-19 0.3106 USD 638,206.3263 0.2932 USD 0.2915 USD 0.3276 USD 0.3165 USD
2022-09-18 0.3046 USD 254,655.6052 0.3109 USD 0.2896 USD 0.3178 USD 0.2926 USD
2022-09-17 0.3041 USD 119,359.2650 0.2981 USD 0.2979 USD 0.3104 USD 0.3100 USD
2022-09-16 0.2948 USD 236,870.6905 0.2950 USD 0.2906 USD 0.3005 USD 0.2960 USD
2022-09-15 0.2958 USD 188,784.9116 0.3028 USD 0.2891 USD 0.3028 USD 0.2948 USD
2022-09-14 0.2996 USD 66,113.8474 0.2962 USD 0.2957 USD 0.3043 USD 0.3035 USD
2022-09-13 0.3091 USD 401,204.6768 0.3236 USD 0.2965 USD 0.3236 USD 0.2988 USD
2022-09-12 0.3240 USD 222,573.9524 0.3263 USD 0.3170 USD 0.3324 USD 0.3237 USD