Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-07 |
0.7484 USD |
1,018,528.5643 |
0.7450 USD |
0.7204 USD |
0.7724 USD |
0.7373 USD |
| 2022-03-06 |
0.7638 USD |
905,449.1274 |
0.7745 USD |
0.7444 USD |
0.7823 USD |
0.7765 USD |
| 2022-03-05 |
0.7738 USD |
280,859.0431 |
0.7603 USD |
0.7429 USD |
0.7782 USD |
0.7757 USD |
| 2022-03-04 |
0.7906 USD |
487,235.7084 |
0.7964 USD |
0.7534 USD |
0.8105 USD |
0.7615 USD |
| 2022-03-03 |
0.8204 USD |
869,163.7904 |
0.8197 USD |
0.7883 USD |
0.8515 USD |
0.8026 USD |
| 2022-03-02 |
0.8289 USD |
494,768.1260 |
0.8550 USD |
0.8100 USD |
0.8597 USD |
0.8194 USD |
| 2022-03-01 |
0.8446 USD |
756,918.2705 |
0.8686 USD |
0.8376 USD |
0.8951 USD |
0.8413 USD |
| 2022-02-28 |
0.8613 USD |
622,479.4764 |
0.7987 USD |
0.7858 USD |
0.8688 USD |
0.8579 USD |
| 2022-02-27 |
0.8292 USD |
662,182.7181 |
0.8604 USD |
0.7840 USD |
0.8630 USD |
0.7898 USD |
| 2022-02-26 |
0.8694 USD |
602,212.1016 |
0.8298 USD |
0.8193 USD |
0.8825 USD |
0.8660 USD |
| 2022-02-25 |
0.7941 USD |
488,647.3000 |
0.7784 USD |
0.7689 USD |
0.8345 USD |
0.8201 USD |
| 2022-02-24 |
0.7423 USD |
1,496,692.7068 |
0.7844 USD |
0.6901 USD |
0.7970 USD |
0.7658 USD |
| 2022-02-23 |
0.8237 USD |
375,360.7678 |
0.8118 USD |
0.7965 USD |
0.8499 USD |
0.7979 USD |
| 2022-02-22 |
0.7917 USD |
1,365,550.5748 |
0.7869 USD |
0.7599 USD |
0.8204 USD |
0.7958 USD |
| 2022-02-21 |
0.8494 USD |
834,180.3499 |
0.8454 USD |
0.8210 USD |
0.8790 USD |
0.8321 USD |
| 2022-02-20 |
0.8593 USD |
456,583.1054 |
0.9006 USD |
0.8336 USD |
0.9006 USD |
0.8437 USD |
| 2022-02-19 |
0.8957 USD |
799,902.2477 |
0.8956 USD |
0.8721 USD |
0.9178 USD |
0.8997 USD |
| 2022-02-18 |
0.8997 USD |
580,527.1468 |
0.8975 USD |
0.8751 USD |
0.9271 USD |
0.8974 USD |
| 2022-02-17 |
0.9381 USD |
699,498.7300 |
0.9794 USD |
0.8894 USD |
0.9887 USD |
0.9021 USD |
| 2022-02-16 |
0.9799 USD |
1,604,719.8487 |
0.9700 USD |
0.9538 USD |
1.0078 USD |
0.9877 USD |
| 2022-02-15 |
0.9393 USD |
1,177,009.6643 |
0.9019 USD |
0.8993 USD |
0.9690 USD |
0.9684 USD |
| 2022-02-14 |
0.9004 USD |
1,013,690.6053 |
0.8977 USD |
0.8723 USD |
0.9099 USD |
0.9007 USD |
| 2022-02-13 |
0.9172 USD |
869,158.9930 |
0.9178 USD |
0.8837 USD |
0.9345 USD |
0.8972 USD |
| 2022-02-12 |
0.9176 USD |
977,871.9709 |
0.9168 USD |
0.8910 USD |
0.9402 USD |
0.9182 USD |
| 2022-02-11 |
0.9657 USD |
1,368,882.4089 |
0.9785 USD |
0.9156 USD |
0.9955 USD |
0.9219 USD |
| 2022-02-10 |
0.9948 USD |
1,604,925.8570 |
1.0390 USD |
0.9774 USD |
1.0489 USD |
0.9934 USD |
| 2022-02-09 |
1.0283 USD |
1,265,394.0746 |
1.0243 USD |
0.9977 USD |
1.0468 USD |
1.0448 USD |
| 2022-02-08 |
1.0191 USD |
1,804,779.1710 |
1.0722 USD |
0.9887 USD |
1.1019 USD |
1.0231 USD |
| 2022-02-07 |
1.0785 USD |
1,903,894.7608 |
1.0279 USD |
1.0005 USD |
1.0991 USD |
1.0803 USD |
| 2022-02-06 |
1.0035 USD |
930,151.5899 |
1.0054 USD |
0.9733 USD |
1.0285 USD |
1.0057 USD |
| 2022-02-05 |
1.0016 USD |
1,421,928.6133 |
0.9982 USD |
0.9825 USD |
1.0448 USD |
1.0018 USD |
| 2022-02-04 |
0.9528 USD |
1,425,324.6289 |
0.9330 USD |
0.9270 USD |
0.9908 USD |
0.9840 USD |
| 2022-02-03 |
0.9210 USD |
1,933,966.9399 |
0.9228 USD |
0.9021 USD |
0.9411 USD |
0.9350 USD |
| 2022-02-02 |
0.9347 USD |
2,789,640.9219 |
0.9676 USD |
0.9263 USD |
1.0304 USD |
0.9291 USD |
| 2022-02-01 |
0.9711 USD |
1,470,874.2971 |
0.9480 USD |
0.9476 USD |
0.9913 USD |
0.9632 USD |
| 2022-01-31 |
0.9398 USD |
1,537,356.8542 |
0.9457 USD |
0.9046 USD |
0.9709 USD |
0.9555 USD |
| 2022-01-30 |
0.9401 USD |
1,342,755.6336 |
0.9686 USD |
0.9304 USD |
0.9904 USD |
0.9442 USD |
| 2022-01-29 |
0.9818 USD |
1,001,140.9981 |
0.9579 USD |
0.9560 USD |
1.0072 USD |
0.9788 USD |
| 2022-01-28 |
0.9842 USD |
1,930,374.9540 |
0.9366 USD |
0.9227 USD |
0.9857 USD |
0.9801 USD |
| 2022-01-27 |
0.9145 USD |
1,646,767.2491 |
0.9215 USD |
0.8778 USD |
0.9564 USD |
0.9056 USD |
| 2022-01-26 |
0.9464 USD |
2,137,493.5157 |
0.9229 USD |
0.8937 USD |
0.9940 USD |
0.9317 USD |
| 2022-01-25 |
0.9022 USD |
1,744,122.4572 |
0.9136 USD |
0.8686 USD |
0.9496 USD |
0.9204 USD |
| 2022-01-24 |
0.8819 USD |
4,634,254.3526 |
0.9901 USD |
0.8187 USD |
0.9901 USD |
0.9309 USD |
| 2022-01-23 |
0.9526 USD |
2,692,801.4763 |
0.9520 USD |
0.9265 USD |
1.0049 USD |
0.9547 USD |
| 2022-01-22 |
0.9197 USD |
6,622,453.5505 |
1.0325 USD |
0.7978 USD |
1.0618 USD |
0.9491 USD |
| 2022-01-21 |
1.0181 USD |
4,515,808.8636 |
1.1618 USD |
1.0007 USD |
1.1960 USD |
1.0334 USD |
| 2022-01-20 |
1.2637 USD |
1,324,860.3894 |
1.2675 USD |
1.1975 USD |
1.3272 USD |
1.2082 USD |
| 2022-01-19 |
1.2706 USD |
1,310,040.6697 |
1.3196 USD |
1.2268 USD |
1.3223 USD |
1.2668 USD |
| 2022-01-18 |
1.3194 USD |
1,279,091.9640 |
1.3420 USD |
1.2788 USD |
1.3612 USD |
1.3191 USD |
| 2022-01-17 |
1.3856 USD |
1,467,595.5535 |
1.4319 USD |
1.3386 USD |
1.4436 USD |
1.3599 USD |