Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
0.2493 USD |
274,220.9020 |
0.2466 USD |
0.2451 USD |
0.2537 USD |
0.2521 USD |
| 2023-01-22 |
0.2468 USD |
443,646.8140 |
0.2386 USD |
0.2354 USD |
0.2547 USD |
0.2423 USD |
| 2023-01-21 |
0.2381 USD |
470,468.9893 |
0.2397 USD |
0.2315 USD |
0.2453 USD |
0.2400 USD |
| 2023-01-20 |
0.2260 USD |
427,580.5323 |
0.2169 USD |
0.2158 USD |
0.2387 USD |
0.2370 USD |
| 2023-01-19 |
0.2169 USD |
190,733.0028 |
0.2085 USD |
0.2084 USD |
0.2182 USD |
0.2170 USD |
| 2023-01-18 |
0.2217 USD |
1,099,305.9953 |
0.2285 USD |
0.2094 USD |
0.2326 USD |
0.2104 USD |
| 2023-01-17 |
0.2317 USD |
561,293.3543 |
0.2335 USD |
0.2293 USD |
0.2364 USD |
0.2317 USD |
| 2023-01-16 |
0.2335 USD |
651,392.9097 |
0.2404 USD |
0.2244 USD |
0.2414 USD |
0.2352 USD |
| 2023-01-15 |
0.2321 USD |
679,450.9699 |
0.2291 USD |
0.2234 USD |
0.2407 USD |
0.2389 USD |
| 2023-01-14 |
0.2258 USD |
1,529,166.8550 |
0.2209 USD |
0.2140 USD |
0.2394 USD |
0.2266 USD |
| 2023-01-13 |
0.2130 USD |
433,786.6916 |
0.2127 USD |
0.2079 USD |
0.2215 USD |
0.2214 USD |
| 2023-01-12 |
0.2089 USD |
616,372.5350 |
0.2100 USD |
0.2043 USD |
0.2129 USD |
0.2123 USD |
| 2023-01-11 |
0.2005 USD |
818,484.7581 |
0.2037 USD |
0.1968 USD |
0.2063 USD |
0.2059 USD |
| 2023-01-10 |
0.2020 USD |
935,374.4721 |
0.2001 USD |
0.1975 USD |
0.2053 USD |
0.2038 USD |
| 2023-01-09 |
0.2037 USD |
1,154,551.0398 |
0.1995 USD |
0.1981 USD |
0.2082 USD |
0.2003 USD |
| 2023-01-08 |
0.1936 USD |
485,948.4130 |
0.1942 USD |
0.1914 USD |
0.1978 USD |
0.1977 USD |
| 2023-01-07 |
0.1926 USD |
468,642.4288 |
0.1890 USD |
0.1880 USD |
0.1955 USD |
0.1940 USD |
| 2023-01-06 |
0.1834 USD |
549,314.1491 |
0.1832 USD |
0.1809 USD |
0.1899 USD |
0.1897 USD |
| 2023-01-05 |
0.1868 USD |
1,022,402.2599 |
0.1873 USD |
0.1820 USD |
0.1909 USD |
0.1824 USD |
| 2023-01-04 |
0.1878 USD |
836,523.9714 |
0.1841 USD |
0.1836 USD |
0.1917 USD |
0.1862 USD |
| 2023-01-03 |
0.1827 USD |
489,256.3651 |
0.1810 USD |
0.1800 USD |
0.1853 USD |
0.1838 USD |
| 2023-01-02 |
0.1810 USD |
408,750.7215 |
0.1778 USD |
0.1734 USD |
0.1830 USD |
0.1809 USD |
| 2023-01-01 |
0.1753 USD |
955,424.8676 |
0.1724 USD |
0.1715 USD |
0.1791 USD |
0.1764 USD |
| 2022-12-31 |
0.1717 USD |
740,005.1756 |
0.1690 USD |
0.1674 USD |
0.1747 USD |
0.1715 USD |
| 2022-12-30 |
0.1637 USD |
1,542,201.6788 |
0.1651 USD |
0.1600 USD |
0.1673 USD |
0.1664 USD |
| 2022-12-29 |
0.1616 USD |
1,629,330.9650 |
0.1671 USD |
0.1611 USD |
0.1678 USD |
0.1620 USD |
| 2022-12-28 |
0.1650 USD |
1,416,496.1164 |
0.1703 USD |
0.1610 USD |
0.1704 USD |
0.1660 USD |
| 2022-12-27 |
0.1678 USD |
496,878.9714 |
0.1718 USD |
0.1650 USD |
0.1724 USD |
0.1682 USD |
| 2022-12-26 |
0.1686 USD |
411,999.9467 |
0.1659 USD |
0.1650 USD |
0.1714 USD |
0.1712 USD |
| 2022-12-25 |
0.1647 USD |
816,079.0748 |
0.1678 USD |
0.1626 USD |
0.1682 USD |
0.1659 USD |
| 2022-12-24 |
0.1690 USD |
303,847.9763 |
0.1703 USD |
0.1676 USD |
0.1709 USD |
0.1681 USD |
| 2022-12-23 |
0.1709 USD |
800,462.5136 |
0.1724 USD |
0.1690 USD |
0.1737 USD |
0.1699 USD |
| 2022-12-22 |
0.1697 USD |
1,506,716.2747 |
0.1708 USD |
0.1652 USD |
0.1719 USD |
0.1713 USD |
| 2022-12-21 |
0.1766 USD |
1,214,803.4494 |
0.1790 USD |
0.1714 USD |
0.1808 USD |
0.1724 USD |
| 2022-12-20 |
0.1778 USD |
582,408.1962 |
0.1742 USD |
0.1739 USD |
0.1819 USD |
0.1789 USD |
| 2022-12-19 |
0.1786 USD |
1,028,906.7438 |
0.1885 USD |
0.1689 USD |
0.1914 USD |
0.1727 USD |
| 2022-12-18 |
0.1906 USD |
903,740.3086 |
0.1950 USD |
0.1871 USD |
0.1953 USD |
0.1902 USD |
| 2022-12-17 |
0.1953 USD |
394,751.7189 |
0.1847 USD |
0.1807 USD |
0.1953 USD |
0.1952 USD |
| 2022-12-16 |
0.2060 USD |
968,255.1573 |
0.2098 USD |
0.2001 USD |
0.2128 USD |
0.2003 USD |
| 2022-12-15 |
0.2130 USD |
1,411,344.6437 |
0.2208 USD |
0.2128 USD |
0.2287 USD |
0.2140 USD |
| 2022-12-14 |
0.2223 USD |
229,750.9962 |
0.2243 USD |
0.2190 USD |
0.2262 USD |
0.2199 USD |
| 2022-12-13 |
0.2210 USD |
375,655.1977 |
0.2189 USD |
0.2098 USD |
0.2259 USD |
0.2225 USD |
| 2022-12-12 |
0.2154 USD |
271,108.5015 |
0.2221 USD |
0.2131 USD |
0.2221 USD |
0.2184 USD |
| 2022-12-11 |
0.2256 USD |
93,055.7764 |
0.2269 USD |
0.2231 USD |
0.2303 USD |
0.2238 USD |
| 2022-12-10 |
0.2288 USD |
44,265.2525 |
0.2255 USD |
0.2251 USD |
0.2305 USD |
0.2271 USD |
| 2022-12-09 |
0.2239 USD |
240,555.0242 |
0.2249 USD |
0.2216 USD |
0.2270 USD |
0.2255 USD |
| 2022-12-08 |
0.2219 USD |
402,148.4283 |
0.2211 USD |
0.2178 USD |
0.2270 USD |
0.2239 USD |
| 2022-12-07 |
0.2226 USD |
725,578.8760 |
0.2339 USD |
0.2171 USD |
0.2346 USD |
0.2203 USD |
| 2022-12-06 |
0.2337 USD |
374,788.7932 |
0.2363 USD |
0.2313 USD |
0.2370 USD |
0.2333 USD |
| 2022-12-05 |
0.2404 USD |
449,589.2442 |
0.2396 USD |
0.2339 USD |
0.2464 USD |
0.2360 USD |