Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-23 |
1.1224 USD |
450,086.4535 |
1.1030 USD |
1.0613 USD |
1.1577 USD |
1.1181 USD |
| 2021-03-22 |
1.1373 USD |
806,611.2866 |
1.1802 USD |
1.0825 USD |
1.2279 USD |
1.1126 USD |
| 2021-03-21 |
1.1836 USD |
510,286.4837 |
1.2052 USD |
1.1518 USD |
1.2336 USD |
1.1841 USD |
| 2021-03-20 |
1.2718 USD |
622,258.4812 |
1.2459 USD |
1.2147 USD |
1.3145 USD |
1.2149 USD |
| 2021-03-19 |
1.2668 USD |
293,230.1838 |
1.2586 USD |
1.2131 USD |
1.3105 USD |
1.2541 USD |
| 2021-03-18 |
1.3107 USD |
1,425,732.6809 |
1.2854 USD |
1.2313 USD |
1.3849 USD |
1.2644 USD |
| 2021-03-17 |
1.2837 USD |
462,656.3060 |
1.2031 USD |
1.1559 USD |
1.2888 USD |
1.2820 USD |
| 2021-03-16 |
1.1877 USD |
767,894.3946 |
1.1977 USD |
1.1251 USD |
1.2490 USD |
1.1953 USD |
| 2021-03-15 |
1.2376 USD |
2,010,520.2680 |
1.1183 USD |
1.1120 USD |
1.3494 USD |
1.2220 USD |
| 2021-03-14 |
1.1336 USD |
338,296.3249 |
1.1414 USD |
1.0897 USD |
1.1682 USD |
1.1625 USD |
| 2021-03-13 |
1.1085 USD |
372,433.4134 |
1.0443 USD |
1.0159 USD |
1.1709 USD |
1.1193 USD |
| 2021-03-12 |
1.0898 USD |
878,316.4203 |
1.0876 USD |
1.0333 USD |
1.1564 USD |
1.0566 USD |
| 2021-03-11 |
1.1005 USD |
621,349.4599 |
1.1032 USD |
1.0506 USD |
1.1270 USD |
1.0931 USD |
| 2021-03-10 |
1.1498 USD |
356,707.2570 |
1.1828 USD |
1.0828 USD |
1.2296 USD |
1.1186 USD |
| 2021-03-09 |
1.1620 USD |
511,734.9447 |
1.1546 USD |
1.1192 USD |
1.1864 USD |
1.1809 USD |
| 2021-03-08 |
1.1122 USD |
564,316.7460 |
1.1079 USD |
1.0651 USD |
1.1678 USD |
1.1436 USD |
| 2021-03-07 |
1.0901 USD |
369,323.2423 |
1.0530 USD |
1.0510 USD |
1.1385 USD |
1.0930 USD |
| 2021-03-06 |
1.0431 USD |
205,301.3487 |
1.0582 USD |
1.0050 USD |
1.0702 USD |
1.0414 USD |
| 2021-03-05 |
1.0477 USD |
755,401.7505 |
1.0886 USD |
1.0068 USD |
1.0962 USD |
1.0794 USD |
| 2021-03-04 |
1.1329 USD |
955,120.7627 |
1.1776 USD |
0.9607 USD |
1.2513 USD |
1.0840 USD |
| 2021-03-03 |
1.1484 USD |
701,330.2099 |
1.0821 USD |
1.0594 USD |
1.2328 USD |
1.1869 USD |
| 2021-03-02 |
1.0981 USD |
953,956.2123 |
1.0892 USD |
1.0417 USD |
1.1669 USD |
1.0811 USD |
| 2021-03-01 |
1.0676 USD |
643,172.9480 |
1.0301 USD |
1.0100 USD |
1.1082 USD |
1.0778 USD |
| 2021-02-28 |
1.0212 USD |
1,355,598.3111 |
1.1002 USD |
0.9480 USD |
1.1324 USD |
1.0461 USD |
| 2021-02-27 |
1.0692 USD |
1,449,537.7962 |
0.9754 USD |
0.9694 USD |
1.1933 USD |
1.1063 USD |
| 2021-02-26 |
0.9771 USD |
2,539,183.9747 |
0.9822 USD |
0.8965 USD |
1.0502 USD |
0.9690 USD |
| 2021-02-25 |
1.0516 USD |
1,394,156.4519 |
1.0620 USD |
0.9421 USD |
1.1484 USD |
0.9834 USD |
| 2021-02-24 |
1.0751 USD |
1,795,997.3134 |
1.0044 USD |
0.9536 USD |
1.1825 USD |
1.0593 USD |
| 2021-02-23 |
1.0065 USD |
5,813,039.0897 |
1.1441 USD |
0.8249 USD |
1.1441 USD |
1.0058 USD |
| 2021-02-22 |
1.1415 USD |
4,599,176.3949 |
1.3083 USD |
0.9417 USD |
1.3162 USD |
1.1427 USD |
| 2021-02-21 |
1.3174 USD |
555,908.4955 |
1.3088 USD |
1.2619 USD |
1.3532 USD |
1.3076 USD |
| 2021-02-20 |
1.3030 USD |
1,844,103.6625 |
1.3728 USD |
1.2377 USD |
1.4949 USD |
1.3087 USD |
| 2021-02-19 |
1.3706 USD |
1,194,538.3010 |
1.3988 USD |
1.2698 USD |
1.4367 USD |
1.3691 USD |
| 2021-02-18 |
1.3983 USD |
1,008,784.2335 |
1.3687 USD |
1.3501 USD |
1.4512 USD |
1.3970 USD |
| 2021-02-17 |
1.3571 USD |
1,500,314.0473 |
1.3158 USD |
1.2017 USD |
1.4240 USD |
1.3669 USD |
| 2021-02-16 |
1.3052 USD |
1,104,725.3118 |
1.3609 USD |
1.2662 USD |
1.4667 USD |
1.3118 USD |
| 2021-02-15 |
1.3392 USD |
2,650,834.1707 |
1.4746 USD |
1.1623 USD |
1.5447 USD |
1.3539 USD |
| 2021-02-14 |
1.4803 USD |
1,347,997.2254 |
1.6762 USD |
1.3953 USD |
1.6872 USD |
1.4714 USD |
| 2021-02-13 |
1.6927 USD |
3,141,053.2453 |
1.7220 USD |
1.3532 USD |
1.7984 USD |
1.6683 USD |
| 2021-02-12 |
1.6911 USD |
2,878,493.5597 |
1.2445 USD |
1.1781 USD |
1.8419 USD |
1.7215 USD |
| 2021-02-11 |
1.2475 USD |
2,694,697.1215 |
1.0366 USD |
1.0213 USD |
1.3049 USD |
1.2406 USD |
| 2021-02-10 |
1.0339 USD |
1,599,816.1621 |
1.0326 USD |
0.8960 USD |
1.0500 USD |
1.0327 USD |
| 2021-02-09 |
1.0321 USD |
2,097,843.5338 |
1.0055 USD |
0.9474 USD |
1.0816 USD |
1.0305 USD |
| 2021-02-08 |
0.9968 USD |
4,470,493.9104 |
0.8450 USD |
0.8399 USD |
1.0951 USD |
1.0067 USD |
| 2021-02-07 |
0.8479 USD |
2,694,984.9832 |
0.8109 USD |
0.7713 USD |
0.8764 USD |
0.8443 USD |
| 2021-02-06 |
0.8107 USD |
2,919,320.2731 |
0.8352 USD |
0.7361 USD |
0.8650 USD |
0.8106 USD |
| 2021-02-05 |
0.8330 USD |
3,267,184.7737 |
0.7070 USD |
0.6991 USD |
0.8928 USD |
0.8332 USD |
| 2021-02-04 |
0.7049 USD |
2,599,975.1141 |
0.7457 USD |
0.6724 USD |
0.7615 USD |
0.7062 USD |
| 2021-02-03 |
0.7356 USD |
1,460,551.6038 |
0.6536 USD |
0.6494 USD |
0.7508 USD |
0.7413 USD |
| 2021-02-02 |
0.6575 USD |
1,003,945.9570 |
0.6435 USD |
0.6271 USD |
0.6735 USD |
0.6539 USD |