Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-19 |
0.5312 USD |
804,873.5131 |
0.5631 USD |
0.5171 USD |
0.5739 USD |
0.5223 USD |
| 2021-01-18 |
0.5633 USD |
1,098,729.2125 |
0.5877 USD |
0.5423 USD |
0.6064 USD |
0.5674 USD |
| 2021-01-17 |
0.5848 USD |
1,055,128.2317 |
0.5193 USD |
0.4821 USD |
0.5870 USD |
0.5870 USD |
| 2021-01-16 |
0.5160 USD |
1,615,660.4681 |
0.4871 USD |
0.4843 USD |
0.5515 USD |
0.5190 USD |
| 2021-01-15 |
0.4896 USD |
1,783,235.3583 |
0.4558 USD |
0.4257 USD |
0.4978 USD |
0.4882 USD |
| 2021-01-14 |
0.4524 USD |
301,470.7346 |
0.4493 USD |
0.4296 USD |
0.4656 USD |
0.4551 USD |
| 2021-01-13 |
0.4495 USD |
600,401.8293 |
0.3941 USD |
0.3827 USD |
0.4525 USD |
0.4494 USD |
| 2021-01-12 |
0.3957 USD |
696,150.5998 |
0.4175 USD |
0.3786 USD |
0.4306 USD |
0.3977 USD |
| 2021-01-11 |
0.4153 USD |
2,536,129.5135 |
0.4601 USD |
0.3730 USD |
0.4601 USD |
0.4160 USD |
| 2021-01-10 |
0.4650 USD |
1,321,559.3573 |
0.4862 USD |
0.4178 USD |
0.5151 USD |
0.4612 USD |
| 2021-01-09 |
0.4921 USD |
868,408.4776 |
0.4545 USD |
0.4362 USD |
0.4934 USD |
0.4854 USD |
| 2021-01-08 |
0.4530 USD |
1,625,257.4241 |
0.4622 USD |
0.4110 USD |
0.4862 USD |
0.4540 USD |
| 2021-01-07 |
0.4546 USD |
2,747,921.0158 |
0.5137 USD |
0.4323 USD |
0.5192 USD |
0.4609 USD |
| 2021-01-06 |
0.5067 USD |
1,710,726.4338 |
0.4783 USD |
0.4561 USD |
0.5344 USD |
0.5114 USD |
| 2021-01-05 |
0.4820 USD |
2,472,471.3281 |
0.4472 USD |
0.4029 USD |
0.4954 USD |
0.4786 USD |
| 2021-01-04 |
0.4160 USD |
2,135,944.1985 |
0.4250 USD |
0.3680 USD |
0.4602 USD |
0.4465 USD |
| 2021-01-03 |
0.4235 USD |
2,459,169.0157 |
0.4072 USD |
0.3988 USD |
0.4363 USD |
0.4220 USD |
| 2021-01-02 |
0.4047 USD |
2,526,591.3780 |
0.3984 USD |
0.3811 USD |
0.4622 USD |
0.4077 USD |
| 2021-01-01 |
0.3993 USD |
3,537,000.1869 |
0.3362 USD |
0.3315 USD |
0.4323 USD |
0.3988 USD |
| 2020-12-31 |
0.3294 USD |
887,834.9719 |
0.3354 USD |
0.3149 USD |
0.3364 USD |
0.3349 USD |
| 2020-12-30 |
0.3357 USD |
729,947.3974 |
0.3462 USD |
0.3277 USD |
0.3588 USD |
0.3350 USD |
| 2020-12-29 |
0.3463 USD |
1,809,449.7067 |
0.3580 USD |
0.3196 USD |
0.3624 USD |
0.3453 USD |
| 2020-12-28 |
0.3494 USD |
779,188.3461 |
0.3191 USD |
0.3150 USD |
0.3576 USD |
0.3576 USD |
| 2020-12-27 |
0.3214 USD |
713,223.2207 |
0.3089 USD |
0.3004 USD |
0.3370 USD |
0.3193 USD |
| 2020-12-26 |
0.3075 USD |
354,092.8793 |
0.3083 USD |
0.2996 USD |
0.3212 USD |
0.3083 USD |
| 2020-12-25 |
0.3098 USD |
468,210.8285 |
0.3147 USD |
0.3030 USD |
0.3287 USD |
0.3091 USD |
| 2020-12-24 |
0.3111 USD |
601,733.7958 |
0.2877 USD |
0.2803 USD |
0.3145 USD |
0.3145 USD |
| 2020-12-23 |
0.2910 USD |
1,324,516.4791 |
0.3368 USD |
0.2669 USD |
0.3513 USD |
0.2885 USD |
| 2020-12-22 |
0.3359 USD |
838,247.9077 |
0.3246 USD |
0.3178 USD |
0.3479 USD |
0.3365 USD |
| 2020-12-21 |
0.3287 USD |
1,084,855.3290 |
0.3379 USD |
0.3120 USD |
0.3657 USD |
0.3251 USD |
| 2020-12-20 |
0.3384 USD |
849,062.7650 |
0.3555 USD |
0.3283 USD |
0.3577 USD |
0.3386 USD |
| 2020-12-19 |
0.3546 USD |
880,375.2439 |
0.3541 USD |
0.3507 USD |
0.3849 USD |
0.3554 USD |
| 2020-12-18 |
0.3521 USD |
959,885.3610 |
0.3337 USD |
0.3167 USD |
0.3650 USD |
0.3529 USD |
| 2020-12-17 |
0.3321 USD |
674,079.0604 |
0.3397 USD |
0.3240 USD |
0.3575 USD |
0.3321 USD |
| 2020-12-16 |
0.3379 USD |
609,462.1374 |
0.3261 USD |
0.3184 USD |
0.3440 USD |
0.3391 USD |
| 2020-12-15 |
0.3267 USD |
757,203.9773 |
0.3133 USD |
0.3133 USD |
0.3399 USD |
0.3252 USD |
| 2020-12-14 |
0.3127 USD |
519,712.8958 |
0.3090 USD |
0.3036 USD |
0.3187 USD |
0.3128 USD |
| 2020-12-13 |
0.3090 USD |
459,750.3859 |
0.3100 USD |
0.3045 USD |
0.3197 USD |
0.3096 USD |
| 2020-12-12 |
0.3105 USD |
691,228.6553 |
0.2885 USD |
0.2885 USD |
0.3175 USD |
0.3101 USD |
| 2020-12-11 |
0.2907 USD |
552,272.2643 |
0.2951 USD |
0.2770 USD |
0.2955 USD |
0.2894 USD |
| 2020-12-10 |
0.2956 USD |
310,184.6771 |
0.3069 USD |
0.2903 USD |
0.3071 USD |
0.2942 USD |
| 2020-12-09 |
0.3066 USD |
864,176.0989 |
0.3007 USD |
0.2870 USD |
0.3085 USD |
0.3058 USD |
| 2020-12-08 |
0.3015 USD |
1,597,843.7412 |
0.3313 USD |
0.2937 USD |
0.3321 USD |
0.3011 USD |
| 2020-12-07 |
0.3316 USD |
358,180.7929 |
0.3373 USD |
0.3237 USD |
0.3432 USD |
0.3315 USD |
| 2020-12-06 |
0.3358 USD |
1,068,085.6834 |
0.3437 USD |
0.3280 USD |
0.3492 USD |
0.3372 USD |
| 2020-12-05 |
0.3447 USD |
791,297.0610 |
0.3256 USD |
0.3177 USD |
0.3514 USD |
0.3447 USD |
| 2020-12-04 |
0.3271 USD |
1,388,992.8472 |
0.3400 USD |
0.3221 USD |
0.3770 USD |
0.3278 USD |
| 2020-12-03 |
0.3417 USD |
376,511.4969 |
0.3419 USD |
0.3383 USD |
0.3577 USD |
0.3408 USD |
| 2020-12-02 |
0.3439 USD |
850,945.4759 |
0.3082 USD |
0.3008 USD |
0.3498 USD |
0.3417 USD |
| 2020-12-01 |
0.3104 USD |
877,171.7648 |
0.3290 USD |
0.3058 USD |
0.3473 USD |
0.3085 USD |