Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
0.3301 USD |
453,890.7555 |
0.3228 USD |
0.3182 USD |
0.3352 USD |
0.3308 USD |
| 2022-10-16 |
0.3234 USD |
105,756.7110 |
0.3185 USD |
0.3185 USD |
0.3276 USD |
0.3235 USD |
| 2022-10-15 |
0.3188 USD |
202,300.0375 |
0.3179 USD |
0.3126 USD |
0.3257 USD |
0.3252 USD |
| 2022-10-14 |
0.3216 USD |
256,048.0990 |
0.3193 USD |
0.3129 USD |
0.3295 USD |
0.3174 USD |
| 2022-10-13 |
0.3036 USD |
607,146.4623 |
0.3136 USD |
0.2865 USD |
0.3238 USD |
0.3202 USD |
| 2022-10-12 |
0.3150 USD |
146,368.2462 |
0.3180 USD |
0.3111 USD |
0.3203 USD |
0.3156 USD |
| 2022-10-11 |
0.3179 USD |
230,728.1756 |
0.3191 USD |
0.3096 USD |
0.3241 USD |
0.3183 USD |
| 2022-10-10 |
0.3327 USD |
436,307.1193 |
0.3390 USD |
0.3254 USD |
0.3401 USD |
0.3296 USD |
| 2022-10-09 |
0.3345 USD |
188,414.9065 |
0.3343 USD |
0.3306 USD |
0.3399 USD |
0.3379 USD |
| 2022-10-08 |
0.3349 USD |
728,946.2213 |
0.3417 USD |
0.3298 USD |
0.3417 USD |
0.3328 USD |
| 2022-10-07 |
0.3421 USD |
283,921.8251 |
0.3490 USD |
0.3356 USD |
0.3499 USD |
0.3410 USD |
| 2022-10-06 |
0.3536 USD |
255,363.7235 |
0.3541 USD |
0.3473 USD |
0.3588 USD |
0.3483 USD |
| 2022-10-05 |
0.3514 USD |
103,019.7253 |
0.3579 USD |
0.3443 USD |
0.3600 USD |
0.3508 USD |
| 2022-10-04 |
0.3533 USD |
172,353.0996 |
0.3549 USD |
0.3501 USD |
0.3602 USD |
0.3567 USD |
| 2022-10-03 |
0.3505 USD |
277,813.2432 |
0.3536 USD |
0.3435 USD |
0.3614 USD |
0.3522 USD |
| 2022-10-02 |
0.3621 USD |
740,949.3999 |
0.3545 USD |
0.3521 USD |
0.3721 USD |
0.3546 USD |
| 2022-10-01 |
0.3610 USD |
365,900.1916 |
0.3522 USD |
0.3522 USD |
0.3679 USD |
0.3575 USD |
| 2022-09-30 |
0.3521 USD |
710,868.5322 |
0.3558 USD |
0.3472 USD |
0.3663 USD |
0.3510 USD |
| 2022-09-29 |
0.3489 USD |
696,380.5114 |
0.3496 USD |
0.3332 USD |
0.3639 USD |
0.3515 USD |
| 2022-09-28 |
0.3412 USD |
688,967.3552 |
0.3532 USD |
0.3322 USD |
0.3568 USD |
0.3478 USD |
| 2022-09-27 |
0.3600 USD |
490,014.4775 |
0.3692 USD |
0.3377 USD |
0.3750 USD |
0.3474 USD |
| 2022-09-26 |
0.3689 USD |
732,363.9154 |
0.3880 USD |
0.3576 USD |
0.3918 USD |
0.3655 USD |
| 2022-09-25 |
0.3900 USD |
1,343,303.7215 |
0.3851 USD |
0.3782 USD |
0.4013 USD |
0.3844 USD |
| 2022-09-24 |
0.3858 USD |
2,292,054.3183 |
0.4000 USD |
0.3703 USD |
0.4041 USD |
0.3811 USD |
| 2022-09-23 |
0.3826 USD |
3,280,297.9324 |
0.3701 USD |
0.3641 USD |
0.4271 USD |
0.3977 USD |
| 2022-09-22 |
0.3636 USD |
3,581,794.6265 |
0.3349 USD |
0.3293 USD |
0.3864 USD |
0.3749 USD |
| 2022-09-21 |
0.3213 USD |
672,404.7488 |
0.3301 USD |
0.3068 USD |
0.3400 USD |
0.3198 USD |
| 2022-09-20 |
0.3346 USD |
796,387.0534 |
0.3177 USD |
0.3177 USD |
0.3456 USD |
0.3284 USD |
| 2022-09-19 |
0.3106 USD |
638,206.3263 |
0.2932 USD |
0.2915 USD |
0.3276 USD |
0.3165 USD |
| 2022-09-18 |
0.3046 USD |
254,655.6052 |
0.3109 USD |
0.2896 USD |
0.3178 USD |
0.2926 USD |
| 2022-09-17 |
0.3041 USD |
119,359.2650 |
0.2981 USD |
0.2979 USD |
0.3104 USD |
0.3100 USD |
| 2022-09-16 |
0.2948 USD |
236,870.6905 |
0.2950 USD |
0.2906 USD |
0.3005 USD |
0.2960 USD |
| 2022-09-15 |
0.2958 USD |
188,784.9116 |
0.3028 USD |
0.2891 USD |
0.3028 USD |
0.2948 USD |
| 2022-09-14 |
0.2996 USD |
66,113.8474 |
0.2962 USD |
0.2957 USD |
0.3043 USD |
0.3035 USD |
| 2022-09-13 |
0.3091 USD |
401,204.6768 |
0.3236 USD |
0.2965 USD |
0.3236 USD |
0.2988 USD |
| 2022-09-12 |
0.3240 USD |
222,573.9524 |
0.3263 USD |
0.3170 USD |
0.3324 USD |
0.3237 USD |
| 2022-09-11 |
0.3247 USD |
390,886.2103 |
0.3226 USD |
0.3168 USD |
0.3305 USD |
0.3249 USD |
| 2022-09-10 |
0.3236 USD |
438,626.2185 |
0.3234 USD |
0.3175 USD |
0.3280 USD |
0.3216 USD |
| 2022-09-09 |
0.3198 USD |
704,493.7006 |
0.3080 USD |
0.3076 USD |
0.3262 USD |
0.3240 USD |
| 2022-09-08 |
0.3004 USD |
245,462.7059 |
0.2994 USD |
0.2934 USD |
0.3076 USD |
0.3046 USD |
| 2022-09-07 |
0.2911 USD |
399,213.1235 |
0.2857 USD |
0.2813 USD |
0.3015 USD |
0.2995 USD |
| 2022-09-06 |
0.2946 USD |
331,474.6946 |
0.3049 USD |
0.2806 USD |
0.3095 USD |
0.2848 USD |
| 2022-09-05 |
0.3026 USD |
122,198.2187 |
0.3125 USD |
0.2967 USD |
0.3139 USD |
0.3026 USD |
| 2022-09-04 |
0.3123 USD |
760,274.4322 |
0.3031 USD |
0.3031 USD |
0.3195 USD |
0.3110 USD |
| 2022-09-03 |
0.3010 USD |
252,628.1032 |
0.3012 USD |
0.2957 USD |
0.3033 USD |
0.3024 USD |
| 2022-09-02 |
0.3010 USD |
375,553.7662 |
0.2936 USD |
0.2902 USD |
0.3072 USD |
0.3012 USD |
| 2022-09-01 |
0.2884 USD |
258,147.6493 |
0.2883 USD |
0.2836 USD |
0.2934 USD |
0.2922 USD |
| 2022-08-31 |
0.2952 USD |
476,245.2816 |
0.2924 USD |
0.2894 USD |
0.3012 USD |
0.2896 USD |
| 2022-08-30 |
0.2934 USD |
276,653.6733 |
0.2979 USD |
0.2844 USD |
0.3023 USD |
0.2916 USD |
| 2022-08-29 |
0.2895 USD |
124,880.6560 |
0.2836 USD |
0.2804 USD |
0.2977 USD |
0.2961 USD |