Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-04 |
0.2390 USD |
227,297.4456 |
0.2376 USD |
0.2370 USD |
0.2406 USD |
0.2393 USD |
| 2022-12-03 |
0.2416 USD |
524,706.7441 |
0.2441 USD |
0.2385 USD |
0.2459 USD |
0.2385 USD |
| 2022-12-02 |
0.2425 USD |
422,823.3412 |
0.2411 USD |
0.2356 USD |
0.2458 USD |
0.2445 USD |
| 2022-12-01 |
0.2434 USD |
250,147.4917 |
0.2482 USD |
0.2390 USD |
0.2484 USD |
0.2407 USD |
| 2022-11-30 |
0.2437 USD |
568,758.7707 |
0.2413 USD |
0.2368 USD |
0.2491 USD |
0.2487 USD |
| 2022-11-29 |
0.2403 USD |
561,650.9437 |
0.2360 USD |
0.2339 USD |
0.2424 USD |
0.2406 USD |
| 2022-11-28 |
0.2330 USD |
850,611.9238 |
0.2402 USD |
0.2268 USD |
0.2419 USD |
0.2356 USD |
| 2022-11-27 |
0.2452 USD |
285,965.2387 |
0.2405 USD |
0.2395 USD |
0.2487 USD |
0.2418 USD |
| 2022-11-26 |
0.2405 USD |
505,580.9688 |
0.2434 USD |
0.2380 USD |
0.2472 USD |
0.2405 USD |
| 2022-11-25 |
0.2396 USD |
595,470.5933 |
0.2423 USD |
0.2343 USD |
0.2457 USD |
0.2416 USD |
| 2022-11-24 |
0.2435 USD |
470,058.2090 |
0.2469 USD |
0.2379 USD |
0.2493 USD |
0.2412 USD |
| 2022-11-23 |
0.2420 USD |
750,484.8214 |
0.2413 USD |
0.2361 USD |
0.2473 USD |
0.2445 USD |
| 2022-11-22 |
0.2366 USD |
865,034.4318 |
0.2445 USD |
0.2262 USD |
0.2483 USD |
0.2413 USD |
| 2022-11-21 |
0.2466 USD |
922,266.3203 |
0.2565 USD |
0.2379 USD |
0.2572 USD |
0.2452 USD |
| 2022-11-20 |
0.2788 USD |
1,606,538.7665 |
0.2984 USD |
0.2631 USD |
0.2990 USD |
0.2646 USD |
| 2022-11-19 |
0.3013 USD |
1,732,328.3647 |
0.2973 USD |
0.2886 USD |
0.3120 USD |
0.3016 USD |
| 2022-11-18 |
0.2915 USD |
878,222.6396 |
0.2671 USD |
0.2671 USD |
0.2948 USD |
0.2942 USD |
| 2022-11-17 |
0.2666 USD |
346,913.9420 |
0.2762 USD |
0.2580 USD |
0.2799 USD |
0.2673 USD |
| 2022-11-16 |
0.2830 USD |
831,900.2015 |
0.2816 USD |
0.2641 USD |
0.2979 USD |
0.2710 USD |
| 2022-11-15 |
0.2760 USD |
429,780.6995 |
0.2614 USD |
0.2574 USD |
0.2905 USD |
0.2761 USD |
| 2022-11-14 |
0.2530 USD |
1,212,624.1961 |
0.2612 USD |
0.2375 USD |
0.2670 USD |
0.2632 USD |
| 2022-11-13 |
0.2657 USD |
852,991.8663 |
0.2736 USD |
0.2557 USD |
0.2800 USD |
0.2620 USD |
| 2022-11-12 |
0.2844 USD |
538,695.9822 |
0.3027 USD |
0.2712 USD |
0.3029 USD |
0.2750 USD |
| 2022-11-11 |
0.3009 USD |
1,686,878.2113 |
0.3199 USD |
0.2810 USD |
0.3282 USD |
0.3032 USD |
| 2022-11-10 |
0.2989 USD |
2,960,172.4349 |
0.2662 USD |
0.2627 USD |
0.3279 USD |
0.3152 USD |
| 2022-11-09 |
0.3011 USD |
1,464,169.6351 |
0.3333 USD |
0.2534 USD |
0.3362 USD |
0.2581 USD |
| 2022-11-08 |
0.3552 USD |
2,305,688.6511 |
0.4197 USD |
0.2850 USD |
0.4201 USD |
0.3298 USD |
| 2022-11-07 |
0.4219 USD |
718,716.4670 |
0.4034 USD |
0.3971 USD |
0.4487 USD |
0.4164 USD |
| 2022-11-06 |
0.4250 USD |
909,547.3838 |
0.4247 USD |
0.4115 USD |
0.4487 USD |
0.4264 USD |
| 2022-11-05 |
0.4251 USD |
1,318,272.2606 |
0.4162 USD |
0.4039 USD |
0.4527 USD |
0.4257 USD |
| 2022-11-04 |
0.3889 USD |
1,436,561.8997 |
0.3706 USD |
0.3665 USD |
0.4295 USD |
0.4158 USD |
| 2022-11-03 |
0.3799 USD |
1,186,392.2024 |
0.3622 USD |
0.3605 USD |
0.3855 USD |
0.3800 USD |
| 2022-11-02 |
0.3518 USD |
1,300,843.2547 |
0.3609 USD |
0.3432 USD |
0.3661 USD |
0.3635 USD |
| 2022-11-01 |
0.3580 USD |
622,396.6230 |
0.3590 USD |
0.3464 USD |
0.3703 USD |
0.3618 USD |
| 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 |