Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
0.6646 USD |
1,792,894.9953 |
0.6552 USD |
0.6493 USD |
0.6789 USD |
0.6707 USD |
| 2022-04-26 |
0.6653 USD |
2,434,453.4227 |
0.7039 USD |
0.6519 USD |
0.7283 USD |
0.6647 USD |
| 2022-04-25 |
0.6816 USD |
1,899,281.1947 |
0.7021 USD |
0.6564 USD |
0.7060 USD |
0.7022 USD |
| 2022-04-24 |
0.7081 USD |
933,807.1965 |
0.7091 USD |
0.6977 USD |
0.7146 USD |
0.7098 USD |
| 2022-04-23 |
0.7146 USD |
897,208.5335 |
0.7197 USD |
0.7067 USD |
0.7237 USD |
0.7127 USD |
| 2022-04-22 |
0.7222 USD |
1,390,381.7346 |
0.7176 USD |
0.7119 USD |
0.7320 USD |
0.7191 USD |
| 2022-04-21 |
0.7227 USD |
1,386,339.9522 |
0.7416 USD |
0.7196 USD |
0.7749 USD |
0.7221 USD |
| 2022-04-20 |
0.7430 USD |
1,164,107.6965 |
0.7593 USD |
0.7316 USD |
0.7711 USD |
0.7434 USD |
| 2022-04-19 |
0.7610 USD |
853,510.5249 |
0.7373 USD |
0.7292 USD |
0.7634 USD |
0.7617 USD |
| 2022-04-18 |
0.7107 USD |
1,067,268.8638 |
0.7107 USD |
0.6887 USD |
0.7397 USD |
0.7392 USD |
| 2022-04-17 |
0.7344 USD |
407,914.2708 |
0.7442 USD |
0.7239 USD |
0.7458 USD |
0.7304 USD |
| 2022-04-16 |
0.7399 USD |
512,084.1748 |
0.7397 USD |
0.7284 USD |
0.7504 USD |
0.7465 USD |
| 2022-04-15 |
0.7332 USD |
903,543.4348 |
0.7273 USD |
0.7219 USD |
0.7430 USD |
0.7400 USD |
| 2022-04-14 |
0.7366 USD |
706,128.2460 |
0.7460 USD |
0.7154 USD |
0.7610 USD |
0.7284 USD |
| 2022-04-13 |
0.7445 USD |
882,633.1421 |
0.7258 USD |
0.7153 USD |
0.7480 USD |
0.7455 USD |
| 2022-04-12 |
0.7152 USD |
1,438,222.8772 |
0.6940 USD |
0.6867 USD |
0.7443 USD |
0.7138 USD |
| 2022-04-11 |
0.7225 USD |
1,850,325.4559 |
0.7499 USD |
0.6825 USD |
0.7609 USD |
0.6966 USD |
| 2022-04-10 |
0.7609 USD |
557,331.2414 |
0.7889 USD |
0.7575 USD |
0.7915 USD |
0.7588 USD |
| 2022-04-09 |
0.7754 USD |
1,170,483.1868 |
0.7590 USD |
0.7588 USD |
0.7843 USD |
0.7812 USD |
| 2022-04-08 |
0.7894 USD |
1,314,363.9659 |
0.7982 USD |
0.7723 USD |
0.8096 USD |
0.7798 USD |
| 2022-04-07 |
0.7876 USD |
1,929,084.1232 |
0.7668 USD |
0.7516 USD |
0.8080 USD |
0.8052 USD |
| 2022-04-06 |
0.8012 USD |
2,494,320.9919 |
0.8343 USD |
0.7722 USD |
0.8366 USD |
0.7924 USD |
| 2022-04-05 |
0.8468 USD |
1,280,981.7282 |
0.8825 USD |
0.8440 USD |
0.9000 USD |
0.8492 USD |
| 2022-04-04 |
0.8979 USD |
1,682,759.3734 |
0.9359 USD |
0.8520 USD |
0.9359 USD |
0.8789 USD |
| 2022-04-03 |
0.9184 USD |
905,740.5166 |
0.9078 USD |
0.8884 USD |
0.9346 USD |
0.9269 USD |
| 2022-04-02 |
0.9503 USD |
1,313,191.0622 |
0.9395 USD |
0.9162 USD |
0.9763 USD |
0.9202 USD |
| 2022-04-01 |
0.9417 USD |
2,206,270.8711 |
0.9298 USD |
0.8901 USD |
0.9625 USD |
0.9435 USD |
| 2022-03-31 |
0.9437 USD |
2,609,302.5151 |
0.9264 USD |
0.9104 USD |
0.9884 USD |
0.9238 USD |
| 2022-03-30 |
0.9301 USD |
2,073,784.7690 |
0.9212 USD |
0.8826 USD |
0.9555 USD |
0.9278 USD |
| 2022-03-29 |
0.9150 USD |
1,806,338.3715 |
0.9067 USD |
0.8992 USD |
0.9629 USD |
0.9160 USD |
| 2022-03-28 |
0.9549 USD |
1,974,133.6608 |
0.9484 USD |
0.9274 USD |
0.9735 USD |
0.9322 USD |
| 2022-03-27 |
0.9249 USD |
1,203,739.2684 |
0.9120 USD |
0.8960 USD |
0.9454 USD |
0.9419 USD |
| 2022-03-26 |
0.9018 USD |
1,627,855.6285 |
0.8887 USD |
0.8759 USD |
0.9200 USD |
0.9147 USD |
| 2022-03-25 |
0.9139 USD |
2,491,927.5868 |
0.8910 USD |
0.8819 USD |
0.9502 USD |
0.8941 USD |
| 2022-03-24 |
0.8680 USD |
1,490,844.2601 |
0.8391 USD |
0.8206 USD |
0.9077 USD |
0.9007 USD |
| 2022-03-23 |
0.8221 USD |
878,497.6863 |
0.8262 USD |
0.8050 USD |
0.8380 USD |
0.8305 USD |
| 2022-03-22 |
0.8286 USD |
1,251,057.1786 |
0.8282 USD |
0.8040 USD |
0.8517 USD |
0.8234 USD |
| 2022-03-21 |
0.8049 USD |
1,577,186.1164 |
0.7406 USD |
0.7307 USD |
0.8173 USD |
0.8072 USD |
| 2022-03-20 |
0.7523 USD |
790,753.8402 |
0.7660 USD |
0.7352 USD |
0.7770 USD |
0.7413 USD |
| 2022-03-19 |
0.7659 USD |
653,964.4318 |
0.7578 USD |
0.7521 USD |
0.7797 USD |
0.7560 USD |
| 2022-03-18 |
0.7448 USD |
518,431.7547 |
0.7423 USD |
0.7264 USD |
0.7631 USD |
0.7578 USD |
| 2022-03-17 |
0.7414 USD |
554,252.0209 |
0.7364 USD |
0.7217 USD |
0.7612 USD |
0.7532 USD |
| 2022-03-16 |
0.7156 USD |
601,552.2843 |
0.7171 USD |
0.6972 USD |
0.7375 USD |
0.7300 USD |
| 2022-03-15 |
0.7056 USD |
683,329.9149 |
0.7083 USD |
0.6791 USD |
0.7278 USD |
0.7176 USD |
| 2022-03-14 |
0.6936 USD |
748,576.3735 |
0.6798 USD |
0.6728 USD |
0.7134 USD |
0.6943 USD |
| 2022-03-13 |
0.7039 USD |
161,228.5900 |
0.7053 USD |
0.6945 USD |
0.7168 USD |
0.7017 USD |
| 2022-03-12 |
0.7106 USD |
169,519.7747 |
0.7023 USD |
0.7017 USD |
0.7249 USD |
0.7108 USD |
| 2022-03-11 |
0.7124 USD |
368,654.2114 |
0.7306 USD |
0.6994 USD |
0.7315 USD |
0.7092 USD |
| 2022-03-10 |
0.7406 USD |
823,061.1857 |
0.7677 USD |
0.7237 USD |
0.7814 USD |
0.7327 USD |
| 2022-03-09 |
0.7650 USD |
616,918.5294 |
0.7403 USD |
0.7399 USD |
0.7796 USD |
0.7602 USD |