Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tALGUSD
Price
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