Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
0.3026 USD |
346,021.8265 |
0.3030 USD |
0.2929 USD |
0.3078 USD |
0.3069 USD |
| 2022-08-22 |
0.2994 USD |
190,099.3167 |
0.3065 USD |
0.2905 USD |
0.3065 USD |
0.2991 USD |
| 2022-08-21 |
0.3008 USD |
217,422.0794 |
0.3000 USD |
0.2973 USD |
0.3070 USD |
0.3055 USD |
| 2022-08-20 |
0.3031 USD |
292,042.6991 |
0.3044 USD |
0.2940 USD |
0.3127 USD |
0.2987 USD |
| 2022-08-19 |
0.3021 USD |
804,619.5284 |
0.3317 USD |
0.3007 USD |
0.3317 USD |
0.3023 USD |
| 2022-08-18 |
0.3428 USD |
79,962.7340 |
0.3402 USD |
0.3365 USD |
0.3479 USD |
0.3425 USD |
| 2022-08-17 |
0.3403 USD |
244,455.9592 |
0.3526 USD |
0.3375 USD |
0.3645 USD |
0.3397 USD |
| 2022-08-16 |
0.3542 USD |
81,073.2653 |
0.3572 USD |
0.3491 USD |
0.3600 USD |
0.3531 USD |
| 2022-08-15 |
0.3577 USD |
151,825.6981 |
0.3636 USD |
0.3507 USD |
0.3758 USD |
0.3514 USD |
| 2022-08-14 |
0.3763 USD |
323,808.8390 |
0.3685 USD |
0.3598 USD |
0.3833 USD |
0.3621 USD |
| 2022-08-13 |
0.3694 USD |
180,125.9213 |
0.3655 USD |
0.3641 USD |
0.3738 USD |
0.3694 USD |
| 2022-08-12 |
0.3628 USD |
106,429.3061 |
0.3613 USD |
0.3530 USD |
0.3653 USD |
0.3633 USD |
| 2022-08-11 |
0.3653 USD |
438,387.4240 |
0.3646 USD |
0.3604 USD |
0.3708 USD |
0.3611 USD |
| 2022-08-10 |
0.3480 USD |
344,687.7297 |
0.3445 USD |
0.3356 USD |
0.3654 USD |
0.3606 USD |
| 2022-08-09 |
0.3588 USD |
442,679.5311 |
0.3632 USD |
0.3410 USD |
0.3764 USD |
0.3481 USD |
| 2022-08-08 |
0.3652 USD |
478,064.8567 |
0.3557 USD |
0.3537 USD |
0.3719 USD |
0.3625 USD |
| 2022-08-07 |
0.3540 USD |
391,463.5851 |
0.3484 USD |
0.3421 USD |
0.3655 USD |
0.3562 USD |
| 2022-08-06 |
0.3527 USD |
420,195.2680 |
0.3587 USD |
0.3467 USD |
0.3590 USD |
0.3502 USD |
| 2022-08-05 |
0.3469 USD |
624,009.5014 |
0.3362 USD |
0.3342 USD |
0.3598 USD |
0.3583 USD |
| 2022-08-04 |
0.3341 USD |
625,868.6491 |
0.3261 USD |
0.3257 USD |
0.3416 USD |
0.3333 USD |
| 2022-08-03 |
0.3302 USD |
497,420.8278 |
0.3273 USD |
0.3175 USD |
0.3389 USD |
0.3265 USD |
| 2022-08-02 |
0.3297 USD |
526,264.0022 |
0.3425 USD |
0.3203 USD |
0.3476 USD |
0.3286 USD |
| 2022-08-01 |
0.3380 USD |
484,714.8085 |
0.3359 USD |
0.3306 USD |
0.3443 USD |
0.3361 USD |
| 2022-07-31 |
0.3354 USD |
1,631,843.5184 |
0.3374 USD |
0.3317 USD |
0.3556 USD |
0.3358 USD |
| 2022-07-30 |
0.3439 USD |
1,263,116.2392 |
0.3364 USD |
0.3301 USD |
0.3550 USD |
0.3372 USD |
| 2022-07-29 |
0.3377 USD |
1,645,712.5717 |
0.3365 USD |
0.3257 USD |
0.3451 USD |
0.3417 USD |
| 2022-07-28 |
0.3283 USD |
893,528.1191 |
0.3280 USD |
0.3191 USD |
0.3422 USD |
0.3356 USD |
| 2022-07-27 |
0.3196 USD |
580,098.7434 |
0.3110 USD |
0.3054 USD |
0.3289 USD |
0.3268 USD |
| 2022-07-26 |
0.3075 USD |
381,108.3149 |
0.3114 USD |
0.3013 USD |
0.3114 USD |
0.3100 USD |
| 2022-07-25 |
0.3245 USD |
590,137.5170 |
0.3406 USD |
0.3182 USD |
0.3432 USD |
0.3228 USD |
| 2022-07-24 |
0.3406 USD |
140,950.7692 |
0.3350 USD |
0.3344 USD |
0.3454 USD |
0.3454 USD |
| 2022-07-23 |
0.3369 USD |
255,044.2958 |
0.3355 USD |
0.3257 USD |
0.3442 USD |
0.3305 USD |
| 2022-07-22 |
0.3502 USD |
348,653.1793 |
0.3495 USD |
0.3335 USD |
0.3575 USD |
0.3388 USD |
| 2022-07-21 |
0.3488 USD |
697,156.6924 |
0.3443 USD |
0.3333 USD |
0.3514 USD |
0.3491 USD |
| 2022-07-20 |
0.3625 USD |
583,460.1544 |
0.3721 USD |
0.3449 USD |
0.3771 USD |
0.3471 USD |
| 2022-07-19 |
0.3623 USD |
975,904.2616 |
0.3596 USD |
0.3467 USD |
0.3781 USD |
0.3724 USD |
| 2022-07-18 |
0.3515 USD |
997,764.5690 |
0.3362 USD |
0.3362 USD |
0.3678 USD |
0.3493 USD |
| 2022-07-17 |
0.3417 USD |
986,694.0479 |
0.3404 USD |
0.3332 USD |
0.3438 USD |
0.3421 USD |
| 2022-07-16 |
0.3358 USD |
1,018,396.5871 |
0.3282 USD |
0.3252 USD |
0.3451 USD |
0.3379 USD |
| 2022-07-15 |
0.3261 USD |
496,938.7679 |
0.3298 USD |
0.3207 USD |
0.3324 USD |
0.3277 USD |
| 2022-07-14 |
0.3180 USD |
517,733.2475 |
0.3104 USD |
0.3013 USD |
0.3295 USD |
0.3270 USD |
| 2022-07-13 |
0.2992 USD |
551,747.1965 |
0.2909 USD |
0.2898 USD |
0.3080 USD |
0.3064 USD |
| 2022-07-12 |
0.2976 USD |
370,200.0522 |
0.2961 USD |
0.2935 USD |
0.3041 USD |
0.2940 USD |
| 2022-07-11 |
0.3025 USD |
423,413.0348 |
0.3098 USD |
0.2968 USD |
0.3101 USD |
0.2969 USD |
| 2022-07-10 |
0.3143 USD |
289,529.1951 |
0.3216 USD |
0.3059 USD |
0.3226 USD |
0.3089 USD |
| 2022-07-09 |
0.3200 USD |
230,189.7333 |
0.3149 USD |
0.3144 USD |
0.3239 USD |
0.3239 USD |
| 2022-07-08 |
0.3174 USD |
3,134,174.7698 |
0.3223 USD |
0.3097 USD |
0.3279 USD |
0.3187 USD |
| 2022-07-07 |
0.3161 USD |
578,088.1964 |
0.3108 USD |
0.3099 USD |
0.3249 USD |
0.3190 USD |
| 2022-07-06 |
0.3079 USD |
400,616.0412 |
0.3074 USD |
0.3019 USD |
0.3127 USD |
0.3116 USD |
| 2022-07-05 |
0.3128 USD |
1,518,381.3847 |
0.3194 USD |
0.3011 USD |
0.3226 USD |
0.3130 USD |