Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-29 |
0.3169 USD |
284,782.7463 |
0.3132 USD |
0.3012 USD |
0.3231 USD |
0.3170 USD |
| 2020-11-28 |
0.3121 USD |
331,285.7182 |
0.3012 USD |
0.2967 USD |
0.3250 USD |
0.3125 USD |
| 2020-11-27 |
0.3002 USD |
457,691.4479 |
0.3026 USD |
0.2860 USD |
0.3171 USD |
0.3005 USD |
| 2020-11-26 |
0.3006 USD |
4,436,904.2028 |
0.3422 USD |
0.2805 USD |
0.3575 USD |
0.3022 USD |
| 2020-11-25 |
0.3454 USD |
2,045,050.8050 |
0.3577 USD |
0.3318 USD |
0.4196 USD |
0.3441 USD |
| 2020-11-24 |
0.3550 USD |
1,757,710.9635 |
0.3367 USD |
0.3272 USD |
0.3748 USD |
0.3575 USD |
| 2020-11-23 |
0.3294 USD |
935,253.4012 |
0.2983 USD |
0.2935 USD |
0.3419 USD |
0.3353 USD |
| 2020-11-22 |
0.2979 USD |
804,549.1037 |
0.3172 USD |
0.2756 USD |
0.3231 USD |
0.2964 USD |
| 2020-11-21 |
0.3147 USD |
1,392,873.5890 |
0.2839 USD |
0.2839 USD |
0.3243 USD |
0.3159 USD |
| 2020-11-20 |
0.2837 USD |
874,632.2159 |
0.2658 USD |
0.2644 USD |
0.2890 USD |
0.2837 USD |
| 2020-11-19 |
0.2644 USD |
600,571.6700 |
0.2676 USD |
0.2550 USD |
0.2765 USD |
0.2654 USD |
| 2020-11-18 |
0.2672 USD |
1,142,217.9734 |
0.2748 USD |
0.2549 USD |
0.2785 USD |
0.2675 USD |
| 2020-11-17 |
0.2731 USD |
551,100.5740 |
0.2716 USD |
0.2680 USD |
0.2789 USD |
0.2733 USD |
| 2020-11-16 |
0.2699 USD |
649,059.9590 |
0.2548 USD |
0.2540 USD |
0.2734 USD |
0.2711 USD |
| 2020-11-15 |
0.2561 USD |
529,741.5286 |
0.2656 USD |
0.2498 USD |
0.2723 USD |
0.2569 USD |
| 2020-11-14 |
0.2661 USD |
550,516.5433 |
0.2795 USD |
0.2628 USD |
0.2795 USD |
0.2659 USD |
| 2020-11-13 |
0.2787 USD |
665,259.3123 |
0.2664 USD |
0.2634 USD |
0.2818 USD |
0.2799 USD |
| 2020-11-12 |
0.2652 USD |
555,131.4167 |
0.2777 USD |
0.2608 USD |
0.2781 USD |
0.2659 USD |
| 2020-11-11 |
0.2793 USD |
748,043.6022 |
0.2908 USD |
0.2772 USD |
0.2945 USD |
0.2781 USD |
| 2020-11-10 |
0.2897 USD |
1,147,777.1169 |
0.2607 USD |
0.2565 USD |
0.2931 USD |
0.2893 USD |
| 2020-11-09 |
0.2612 USD |
796,571.4636 |
0.2668 USD |
0.2546 USD |
0.2732 USD |
0.2606 USD |
| 2020-11-08 |
0.2671 USD |
433,799.5857 |
0.2583 USD |
0.2542 USD |
0.2758 USD |
0.2666 USD |
| 2020-11-07 |
0.2584 USD |
1,406,561.4966 |
0.2764 USD |
0.2436 USD |
0.2967 USD |
0.2585 USD |
| 2020-11-06 |
0.2755 USD |
554,336.3806 |
0.2493 USD |
0.2493 USD |
0.2816 USD |
0.2757 USD |
| 2020-11-05 |
0.2479 USD |
354,146.1903 |
0.2391 USD |
0.2340 USD |
0.2543 USD |
0.2480 USD |
| 2020-11-04 |
0.2393 USD |
323,442.8597 |
0.2338 USD |
0.2230 USD |
0.2442 USD |
0.2390 USD |
| 2020-11-03 |
0.2331 USD |
524,474.0364 |
0.2469 USD |
0.2262 USD |
0.2469 USD |
0.2338 USD |
| 2020-11-02 |
0.2474 USD |
213,270.5678 |
0.2593 USD |
0.2439 USD |
0.2621 USD |
0.2469 USD |
| 2020-11-01 |
0.2573 USD |
143,599.8137 |
0.2486 USD |
0.2446 USD |
0.2618 USD |
0.2586 USD |
| 2020-10-31 |
0.2493 USD |
393,335.2969 |
0.2542 USD |
0.2484 USD |
0.2638 USD |
0.2484 USD |
| 2020-10-30 |
0.2545 USD |
1,047,653.4317 |
0.2569 USD |
0.2365 USD |
0.2581 USD |
0.2543 USD |
| 2020-10-29 |
0.2572 USD |
483,691.8915 |
0.2758 USD |
0.2544 USD |
0.2839 USD |
0.2568 USD |
| 2020-10-28 |
0.2765 USD |
842,617.4469 |
0.2870 USD |
0.2680 USD |
0.2918 USD |
0.2769 USD |
| 2020-10-27 |
0.2887 USD |
386,179.3483 |
0.2909 USD |
0.2840 USD |
0.3002 USD |
0.2885 USD |
| 2020-10-26 |
0.2905 USD |
230,295.7576 |
0.3021 USD |
0.2848 USD |
0.3065 USD |
0.2907 USD |
| 2020-10-25 |
0.3020 USD |
190,040.4194 |
0.3076 USD |
0.2993 USD |
0.3118 USD |
0.3022 USD |
| 2020-10-24 |
0.3082 USD |
224,930.0887 |
0.3092 USD |
0.3040 USD |
0.3131 USD |
0.3079 USD |
| 2020-10-23 |
0.3089 USD |
220,126.8076 |
0.3163 USD |
0.3022 USD |
0.3242 USD |
0.3091 USD |
| 2020-10-22 |
0.3161 USD |
236,921.6391 |
0.3016 USD |
0.3016 USD |
0.3254 USD |
0.3158 USD |
| 2020-10-21 |
0.3014 USD |
282,418.1663 |
0.2869 USD |
0.2858 USD |
0.3126 USD |
0.3014 USD |
| 2020-10-20 |
0.2875 USD |
285,781.1573 |
0.3035 USD |
0.2822 USD |
0.3035 USD |
0.2869 USD |
| 2020-10-19 |
0.3038 USD |
195,284.7614 |
0.3159 USD |
0.3022 USD |
0.3172 USD |
0.3039 USD |
| 2020-10-18 |
0.3158 USD |
69,600.3562 |
0.3132 USD |
0.3097 USD |
0.3163 USD |
0.3157 USD |
| 2020-10-17 |
0.3146 USD |
313,631.4260 |
0.3003 USD |
0.2997 USD |
0.3182 USD |
0.3137 USD |
| 2020-10-16 |
0.3002 USD |
325,765.5529 |
0.3150 USD |
0.2955 USD |
0.3169 USD |
0.3000 USD |
| 2020-10-15 |
0.3140 USD |
562,298.2424 |
0.3266 USD |
0.3070 USD |
0.3323 USD |
0.3147 USD |
| 2020-10-14 |
0.3277 USD |
553,654.5224 |
0.3435 USD |
0.3207 USD |
0.3472 USD |
0.3278 USD |
| 2020-10-13 |
0.3435 USD |
620,880.3857 |
0.3453 USD |
0.3322 USD |
0.3567 USD |
0.3428 USD |
| 2020-10-12 |
0.3472 USD |
694,660.7392 |
0.3327 USD |
0.3292 USD |
0.3626 USD |
0.3451 USD |
| 2020-10-11 |
0.3328 USD |
333,314.0317 |
0.3272 USD |
0.3174 USD |
0.3381 USD |
0.3324 USD |