Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-03 |
1.7529 USD |
1,648,196.8984 |
1.6730 USD |
1.6274 USD |
1.8351 USD |
1.7946 USD |
| 2022-01-02 |
1.6999 USD |
477,864.8014 |
1.7434 USD |
1.6615 USD |
1.7832 USD |
1.6828 USD |
| 2022-01-01 |
1.7046 USD |
440,755.2156 |
1.6565 USD |
1.6362 USD |
1.7687 USD |
1.7591 USD |
| 2021-12-31 |
1.7130 USD |
1,003,797.8313 |
1.7314 USD |
1.6300 USD |
1.7871 USD |
1.6978 USD |
| 2021-12-30 |
1.6637 USD |
1,670,983.1511 |
1.5845 USD |
1.5250 USD |
1.7650 USD |
1.7338 USD |
| 2021-12-29 |
1.5357 USD |
874,673.3020 |
1.4685 USD |
1.4080 USD |
1.6412 USD |
1.5510 USD |
| 2021-12-28 |
1.5637 USD |
1,165,663.7510 |
1.6623 USD |
1.4532 USD |
1.6640 USD |
1.4702 USD |
| 2021-12-27 |
1.6737 USD |
991,939.6394 |
1.6086 USD |
1.5814 USD |
1.7252 USD |
1.6670 USD |
| 2021-12-26 |
1.6228 USD |
953,076.3219 |
1.5766 USD |
1.5476 USD |
1.6440 USD |
1.6095 USD |
| 2021-12-25 |
1.5841 USD |
1,037,039.8058 |
1.5691 USD |
1.5324 USD |
1.5992 USD |
1.5844 USD |
| 2021-12-24 |
1.5593 USD |
2,201,415.3535 |
1.4693 USD |
1.4475 USD |
1.6498 USD |
1.5623 USD |
| 2021-12-23 |
1.4738 USD |
957,722.6741 |
1.3655 USD |
1.3454 USD |
1.4895 USD |
1.4724 USD |
| 2021-12-22 |
1.3822 USD |
1,023,779.1192 |
1.3577 USD |
1.3443 USD |
1.4155 USD |
1.3875 USD |
| 2021-12-21 |
1.3288 USD |
1,075,532.0149 |
1.2976 USD |
1.2915 USD |
1.3639 USD |
1.3548 USD |
| 2021-12-20 |
1.3062 USD |
723,805.0124 |
1.3561 USD |
1.2578 USD |
1.3571 USD |
1.3001 USD |
| 2021-12-19 |
1.3915 USD |
777,941.1927 |
1.3783 USD |
1.3628 USD |
1.4334 USD |
1.3639 USD |
| 2021-12-18 |
1.3707 USD |
523,602.0608 |
1.3485 USD |
1.3279 USD |
1.3993 USD |
1.3778 USD |
| 2021-12-17 |
1.3648 USD |
747,407.3560 |
1.3878 USD |
1.3201 USD |
1.4025 USD |
1.3633 USD |
| 2021-12-16 |
1.4332 USD |
682,304.3748 |
1.4283 USD |
1.4025 USD |
1.4674 USD |
1.4103 USD |
| 2021-12-15 |
1.3861 USD |
979,595.5135 |
1.3799 USD |
1.3051 USD |
1.4546 USD |
1.4302 USD |
| 2021-12-14 |
1.3751 USD |
1,344,199.3245 |
1.3224 USD |
1.3115 USD |
1.3934 USD |
1.3769 USD |
| 2021-12-13 |
1.4137 USD |
1,868,942.6950 |
1.5435 USD |
1.3296 USD |
1.5586 USD |
1.3595 USD |
| 2021-12-12 |
1.5354 USD |
549,393.6978 |
1.5310 USD |
1.5117 USD |
1.5661 USD |
1.5561 USD |
| 2021-12-11 |
1.5264 USD |
824,756.9237 |
1.4600 USD |
1.4328 USD |
1.5766 USD |
1.5267 USD |
| 2021-12-10 |
1.5497 USD |
1,496,018.5124 |
1.5585 USD |
1.4880 USD |
1.6000 USD |
1.5108 USD |
| 2021-12-09 |
1.6177 USD |
791,418.8900 |
1.7022 USD |
1.5528 USD |
1.7178 USD |
1.5623 USD |
| 2021-12-08 |
1.6569 USD |
371,644.8770 |
1.6858 USD |
1.5986 USD |
1.6954 USD |
1.6848 USD |
| 2021-12-07 |
1.7572 USD |
714,262.4329 |
1.7610 USD |
1.6691 USD |
1.8114 USD |
1.6725 USD |
| 2021-12-06 |
1.7928 USD |
3,822,859.4211 |
1.7670 USD |
1.6173 USD |
1.8657 USD |
1.7890 USD |
| 2021-12-05 |
1.6897 USD |
3,172,877.9803 |
1.6526 USD |
1.5905 USD |
1.7592 USD |
1.7297 USD |
| 2021-12-04 |
1.5833 USD |
3,070,423.3479 |
1.7450 USD |
1.3290 USD |
1.7452 USD |
1.6798 USD |
| 2021-12-03 |
1.8311 USD |
1,286,378.2768 |
1.8852 USD |
1.6788 USD |
1.9422 USD |
1.7410 USD |
| 2021-12-02 |
1.9097 USD |
1,754,042.1678 |
1.9609 USD |
1.8516 USD |
2.0422 USD |
1.8980 USD |
| 2021-12-01 |
1.9327 USD |
1,459,984.8716 |
1.8143 USD |
1.8076 USD |
2.0263 USD |
1.9471 USD |
| 2021-11-30 |
1.7955 USD |
1,464,754.3136 |
1.7739 USD |
1.7330 USD |
1.8800 USD |
1.8273 USD |
| 2021-11-29 |
1.7601 USD |
1,345,598.9067 |
1.7160 USD |
1.6957 USD |
1.8328 USD |
1.7974 USD |
| 2021-11-28 |
1.6465 USD |
1,362,331.8454 |
1.6772 USD |
1.5731 USD |
1.7115 USD |
1.7013 USD |
| 2021-11-27 |
1.6606 USD |
1,317,134.7352 |
1.6058 USD |
1.6043 USD |
1.7248 USD |
1.6694 USD |
| 2021-11-26 |
1.6016 USD |
2,019,012.3094 |
1.8193 USD |
1.5872 USD |
1.8233 USD |
1.6003 USD |
| 2021-11-25 |
1.7922 USD |
956,041.1574 |
1.7419 USD |
1.7272 USD |
1.8438 USD |
1.8249 USD |
| 2021-11-24 |
1.7502 USD |
1,852,242.6812 |
1.8371 USD |
1.7212 USD |
1.8708 USD |
1.7490 USD |
| 2021-11-23 |
1.7528 USD |
1,986,540.8819 |
1.7390 USD |
1.6992 USD |
1.8499 USD |
1.8496 USD |
| 2021-11-22 |
1.7544 USD |
1,423,990.4214 |
1.8381 USD |
1.7164 USD |
1.8381 USD |
1.7574 USD |
| 2021-11-21 |
1.8429 USD |
1,258,843.3684 |
1.8408 USD |
1.7858 USD |
1.8935 USD |
1.8685 USD |
| 2021-11-20 |
1.8314 USD |
1,019,678.7782 |
1.8850 USD |
1.7605 USD |
1.9059 USD |
1.8403 USD |
| 2021-11-19 |
1.8240 USD |
2,138,347.8517 |
1.8529 USD |
1.7538 USD |
1.9061 USD |
1.8750 USD |
| 2021-11-18 |
1.9315 USD |
8,529,564.6239 |
1.6586 USD |
1.6487 USD |
2.8874 USD |
1.8104 USD |
| 2021-11-17 |
1.6599 USD |
3,562,950.8040 |
1.7227 USD |
1.5983 USD |
1.7589 USD |
1.6393 USD |
| 2021-11-16 |
1.7282 USD |
3,928,163.3479 |
1.8908 USD |
1.5656 USD |
1.8909 USD |
1.7355 USD |
| 2021-11-15 |
1.8994 USD |
1,080,955.9274 |
1.9867 USD |
1.8576 USD |
2.0074 USD |
1.8998 USD |