Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
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 |