Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
1.4040 USD |
630,845.7226 |
1.3522 USD |
1.3279 USD |
1.4800 USD |
1.4799 USD |
| 2021-05-13 |
1.3247 USD |
2,270,373.5020 |
1.2706 USD |
1.2143 USD |
1.4524 USD |
1.3054 USD |
| 2021-05-12 |
1.4109 USD |
746,689.1716 |
1.4737 USD |
1.3363 USD |
1.5005 USD |
1.3508 USD |
| 2021-05-11 |
1.3888 USD |
654,058.1146 |
1.3706 USD |
1.3247 USD |
1.4732 USD |
1.4732 USD |
| 2021-05-10 |
1.4211 USD |
1,093,124.5361 |
1.5157 USD |
1.3168 USD |
1.5566 USD |
1.3856 USD |
| 2021-05-09 |
1.4790 USD |
606,975.4760 |
1.5191 USD |
1.4328 USD |
1.5283 USD |
1.4887 USD |
| 2021-05-08 |
1.5595 USD |
481,478.5717 |
1.5711 USD |
1.4952 USD |
1.6221 USD |
1.5409 USD |
| 2021-05-07 |
1.6101 USD |
688,736.6979 |
1.5491 USD |
1.4746 USD |
1.6918 USD |
1.5721 USD |
| 2021-05-06 |
1.5014 USD |
697,813.6241 |
1.4409 USD |
1.4208 USD |
1.5781 USD |
1.5215 USD |
| 2021-05-05 |
1.3726 USD |
435,586.8089 |
1.2731 USD |
1.2570 USD |
1.4541 USD |
1.4355 USD |
| 2021-05-04 |
1.3650 USD |
628,197.6956 |
1.4366 USD |
1.2854 USD |
1.4411 USD |
1.3173 USD |
| 2021-05-03 |
1.4373 USD |
395,461.7005 |
1.3917 USD |
1.3916 USD |
1.4743 USD |
1.4401 USD |
| 2021-05-02 |
1.3670 USD |
267,101.6410 |
1.3950 USD |
1.3246 USD |
1.4115 USD |
1.3970 USD |
| 2021-05-01 |
1.3874 USD |
345,946.4177 |
1.3942 USD |
1.3490 USD |
1.4181 USD |
1.3857 USD |
| 2021-04-30 |
1.3886 USD |
542,682.1117 |
1.3234 USD |
1.2984 USD |
1.4459 USD |
1.3919 USD |
| 2021-04-29 |
1.3130 USD |
1,002,329.7685 |
1.2901 USD |
1.2423 USD |
1.3822 USD |
1.3203 USD |
| 2021-04-28 |
1.2726 USD |
410,855.4850 |
1.3106 USD |
1.2137 USD |
1.3359 USD |
1.2731 USD |
| 2021-04-27 |
1.2733 USD |
547,857.1773 |
1.2340 USD |
1.2259 USD |
1.3300 USD |
1.3090 USD |
| 2021-04-26 |
1.1999 USD |
700,890.0261 |
1.0983 USD |
1.0876 USD |
1.2532 USD |
1.2395 USD |
| 2021-04-25 |
1.1270 USD |
650,200.7997 |
1.0926 USD |
1.0770 USD |
1.1955 USD |
1.0847 USD |
| 2021-04-24 |
1.1192 USD |
293,301.8145 |
1.1686 USD |
1.0815 USD |
1.1714 USD |
1.1020 USD |
| 2021-04-23 |
1.0583 USD |
3,060,505.3667 |
1.1618 USD |
0.9195 USD |
1.1932 USD |
1.1438 USD |
| 2021-04-22 |
1.2396 USD |
1,102,605.2836 |
1.2120 USD |
1.1367 USD |
1.3247 USD |
1.1988 USD |
| 2021-04-21 |
1.2707 USD |
617,282.4653 |
1.2934 USD |
1.1916 USD |
1.3443 USD |
1.2192 USD |
| 2021-04-20 |
1.2394 USD |
938,957.2711 |
1.2973 USD |
1.1631 USD |
1.3494 USD |
1.2855 USD |
| 2021-04-19 |
1.3832 USD |
1,078,020.4535 |
1.4629 USD |
1.2464 USD |
1.5131 USD |
1.2999 USD |
| 2021-04-18 |
1.4220 USD |
2,593,981.5430 |
1.6996 USD |
1.2327 USD |
1.7160 USD |
1.4506 USD |
| 2021-04-17 |
1.6873 USD |
1,367,399.8377 |
1.5056 USD |
1.5056 USD |
1.7971 USD |
1.6876 USD |
| 2021-04-16 |
1.5003 USD |
903,862.8215 |
1.5811 USD |
1.4097 USD |
1.5970 USD |
1.4999 USD |
| 2021-04-15 |
1.5822 USD |
702,144.2370 |
1.4659 USD |
1.4479 USD |
1.6266 USD |
1.5824 USD |
| 2021-04-14 |
1.4674 USD |
879,910.3064 |
1.5164 USD |
1.3844 USD |
1.5627 USD |
1.4602 USD |
| 2021-04-13 |
1.5117 USD |
1,079,360.2226 |
1.4887 USD |
1.4198 USD |
1.5520 USD |
1.5120 USD |
| 2021-04-12 |
1.5037 USD |
901,571.1725 |
1.5215 USD |
1.4332 USD |
1.5969 USD |
1.4971 USD |
| 2021-04-11 |
1.5024 USD |
846,590.7288 |
1.3880 USD |
1.3637 USD |
1.5441 USD |
1.5061 USD |
| 2021-04-10 |
1.4135 USD |
696,365.8923 |
1.3934 USD |
1.3416 USD |
1.4772 USD |
1.3933 USD |
| 2021-04-09 |
1.3788 USD |
444,525.1559 |
1.3540 USD |
1.3231 USD |
1.4260 USD |
1.3870 USD |
| 2021-04-08 |
1.3444 USD |
293,588.4755 |
1.3056 USD |
1.2944 USD |
1.3780 USD |
1.3421 USD |
| 2021-04-07 |
1.3543 USD |
1,294,054.2968 |
1.3971 USD |
1.2526 USD |
1.4785 USD |
1.3354 USD |
| 2021-04-06 |
1.4088 USD |
947,252.8562 |
1.4059 USD |
1.3484 USD |
1.4860 USD |
1.3966 USD |
| 2021-04-05 |
1.3419 USD |
679,807.0307 |
1.3108 USD |
1.2716 USD |
1.4290 USD |
1.3941 USD |
| 2021-04-04 |
1.3106 USD |
267,145.5327 |
1.2600 USD |
1.2317 USD |
1.3489 USD |
1.3052 USD |
| 2021-04-03 |
1.3910 USD |
648,468.1347 |
1.3600 USD |
1.2901 USD |
1.4682 USD |
1.3122 USD |
| 2021-04-02 |
1.3234 USD |
436,603.7940 |
1.3227 USD |
1.3022 USD |
1.3674 USD |
1.3252 USD |
| 2021-04-01 |
1.3362 USD |
660,049.3727 |
1.3697 USD |
1.2526 USD |
1.3987 USD |
1.3278 USD |
| 2021-03-31 |
1.2996 USD |
653,094.7455 |
1.3286 USD |
1.2488 USD |
1.3700 USD |
1.3350 USD |
| 2021-03-30 |
1.3559 USD |
588,635.8107 |
1.4042 USD |
1.3023 USD |
1.4296 USD |
1.3418 USD |
| 2021-03-29 |
1.3088 USD |
1,034,066.5278 |
1.2344 USD |
1.2142 USD |
1.4170 USD |
1.4162 USD |
| 2021-03-28 |
1.2250 USD |
521,869.5091 |
1.1671 USD |
1.1468 USD |
1.2793 USD |
1.2402 USD |
| 2021-03-27 |
1.1616 USD |
439,742.7220 |
1.1181 USD |
1.0932 USD |
1.2177 USD |
1.1762 USD |
| 2021-03-26 |
1.0892 USD |
153,808.8511 |
1.0471 USD |
1.0412 USD |
1.1215 USD |
1.1029 USD |