Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-07-04 |
0.3094 USD |
726,460.3829 |
0.3097 USD |
0.2999 USD |
0.3205 USD |
0.3186 USD |
2022-07-03 |
0.3083 USD |
1,125,353.2384 |
0.3076 USD |
0.3013 USD |
0.3358 USD |
0.3115 USD |
2022-07-02 |
0.3051 USD |
1,451,593.1768 |
0.3078 USD |
0.2993 USD |
0.3115 USD |
0.3073 USD |
2022-07-01 |
0.3086 USD |
1,108,519.6864 |
0.3138 USD |
0.2999 USD |
0.3231 USD |
0.3062 USD |
2022-06-30 |
0.2980 USD |
1,660,714.9666 |
0.3019 USD |
0.2838 USD |
0.3126 USD |
0.3090 USD |
2022-06-29 |
0.2993 USD |
992,664.4913 |
0.3125 USD |
0.2949 USD |
0.3167 USD |
0.2980 USD |
2022-06-28 |
0.3124 USD |
766,732.4727 |
0.3312 USD |
0.3107 USD |
0.3371 USD |
0.3124 USD |
2022-06-27 |
0.3352 USD |
633,310.0393 |
0.3321 USD |
0.3248 USD |
0.3467 USD |
0.3347 USD |
2022-06-26 |
0.3492 USD |
650,092.0439 |
0.3523 USD |
0.3361 USD |
0.3601 USD |
0.3460 USD |
2022-06-25 |
0.3476 USD |
570,553.9724 |
0.3499 USD |
0.3348 USD |
0.3566 USD |
0.3480 USD |
2022-06-24 |
0.3483 USD |
1,504,332.5553 |
0.3357 USD |
0.3346 USD |
0.3578 USD |
0.3507 USD |
2022-06-23 |
0.3231 USD |
649,083.7315 |
0.3131 USD |
0.3117 USD |
0.3297 USD |
0.3293 USD |
2022-06-22 |
0.3201 USD |
836,971.9705 |
0.3258 USD |
0.3118 USD |
0.3316 USD |
0.3187 USD |
2022-06-21 |
0.3319 USD |
1,792,659.2520 |
0.3183 USD |
0.3145 USD |
0.3435 USD |
0.3251 USD |
2022-06-20 |
0.3144 USD |
1,165,937.8753 |
0.3143 USD |
0.3014 USD |
0.3262 USD |
0.3146 USD |
2022-06-19 |
0.3124 USD |
1,711,178.8431 |
0.2959 USD |
0.2847 USD |
0.3194 USD |
0.3122 USD |
2022-06-18 |
0.2932 USD |
1,616,536.8758 |
0.3092 USD |
0.2754 USD |
0.3136 USD |
0.2883 USD |
2022-06-17 |
0.3092 USD |
1,179,940.2289 |
0.3022 USD |
0.2991 USD |
0.3176 USD |
0.3109 USD |
2022-06-16 |
0.3146 USD |
2,254,563.3137 |
0.3403 USD |
0.2968 USD |
0.3446 USD |
0.2968 USD |
2022-06-15 |
0.3046 USD |
3,363,779.9883 |
0.3087 USD |
0.2791 USD |
0.3415 USD |
0.3384 USD |
2022-06-14 |
0.3014 USD |
3,056,823.4637 |
0.3039 USD |
0.2825 USD |
0.3109 USD |
0.3034 USD |
2022-06-13 |
0.3052 USD |
2,896,749.9264 |
0.3263 USD |
0.2893 USD |
0.3295 USD |
0.2986 USD |
2022-06-12 |
0.3371 USD |
1,360,312.5275 |
0.3504 USD |
0.3242 USD |
0.3519 USD |
0.3312 USD |
2022-06-11 |
0.3585 USD |
1,365,599.0244 |
0.3687 USD |
0.3389 USD |
0.3798 USD |
0.3537 USD |
2022-06-10 |
0.3809 USD |
1,180,854.9497 |
0.4040 USD |
0.3672 USD |
0.4047 USD |
0.3732 USD |
2022-06-09 |
0.4040 USD |
967,901.2990 |
0.4167 USD |
0.4000 USD |
0.4188 USD |
0.4041 USD |
2022-06-08 |
0.4159 USD |
2,106,721.7718 |
0.3989 USD |
0.3989 USD |
0.4325 USD |
0.4173 USD |
2022-06-07 |
0.3912 USD |
983,537.5532 |
0.4129 USD |
0.3769 USD |
0.4132 USD |
0.4044 USD |
2022-06-06 |
0.4098 USD |
1,256,223.8098 |
0.3925 USD |
0.3916 USD |
0.4241 USD |
0.4087 USD |
2022-06-05 |
0.3923 USD |
750,591.3448 |
0.3892 USD |
0.3793 USD |
0.4027 USD |
0.3983 USD |
2022-06-04 |
0.3902 USD |
574,319.5290 |
0.3811 USD |
0.3679 USD |
0.3905 USD |
0.3904 USD |
2022-06-03 |
0.3837 USD |
499,459.0685 |
0.3948 USD |
0.3718 USD |
0.3974 USD |
0.3827 USD |
2022-06-02 |
0.3908 USD |
1,273,618.0581 |
0.3849 USD |
0.3775 USD |
0.3919 USD |
0.3919 USD |
2022-06-01 |
0.4069 USD |
2,569,399.4127 |
0.4114 USD |
0.3751 USD |
0.4285 USD |
0.3791 USD |
2022-05-31 |
0.4114 USD |
2,332,979.6872 |
0.4190 USD |
0.3953 USD |
0.4248 USD |
0.4135 USD |
2022-05-30 |
0.4025 USD |
1,597,311.1085 |
0.3795 USD |
0.3767 USD |
0.4203 USD |
0.4203 USD |
2022-05-29 |
0.3785 USD |
1,411,395.2155 |
0.3674 USD |
0.3530 USD |
0.3799 USD |
0.3779 USD |
2022-05-28 |
0.3642 USD |
1,171,673.9937 |
0.3606 USD |
0.3557 USD |
0.3737 USD |
0.3602 USD |
2022-05-27 |
0.3651 USD |
1,973,719.1313 |
0.3792 USD |
0.3556 USD |
0.3839 USD |
0.3629 USD |
2022-05-26 |
0.3862 USD |
2,204,180.6431 |
0.4057 USD |
0.3659 USD |
0.4121 USD |
0.3878 USD |
2022-05-25 |
0.4086 USD |
1,259,706.8084 |
0.4186 USD |
0.3989 USD |
0.4218 USD |
0.4073 USD |
2022-05-24 |
0.4079 USD |
1,992,366.0580 |
0.4160 USD |
0.3914 USD |
0.4217 USD |
0.4145 USD |
2022-05-23 |
0.4418 USD |
1,140,170.9807 |
0.4405 USD |
0.4247 USD |
0.4525 USD |
0.4304 USD |
2022-05-22 |
0.4359 USD |
1,305,869.7663 |
0.4344 USD |
0.4243 USD |
0.4486 USD |
0.4475 USD |
2022-05-21 |
0.4310 USD |
1,535,260.9444 |
0.4337 USD |
0.4219 USD |
0.4430 USD |
0.4289 USD |
2022-05-20 |
0.4406 USD |
2,650,417.4175 |
0.4495 USD |
0.4202 USD |
0.4591 USD |
0.4384 USD |
2022-05-19 |
0.4353 USD |
3,630,601.3203 |
0.4336 USD |
0.4211 USD |
0.4640 USD |
0.4386 USD |
2022-05-18 |
0.4634 USD |
2,838,539.3068 |
0.4946 USD |
0.4391 USD |
0.5041 USD |
0.4495 USD |
2022-05-17 |
0.4989 USD |
2,606,118.7334 |
0.4596 USD |
0.4596 USD |
0.5077 USD |
0.4968 USD |
2022-05-16 |
0.4603 USD |
3,642,990.5373 |
0.4906 USD |
0.4378 USD |
0.4906 USD |
0.4693 USD |