Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-01 |
0.3345 USD |
1,176,631.8555 |
0.3477 USD |
0.3255 USD |
0.3734 USD |
0.3350 USD |
| 2020-09-30 |
0.3453 USD |
429,106.9253 |
0.3390 USD |
0.3208 USD |
0.3552 USD |
0.3468 USD |
| 2020-09-29 |
0.3351 USD |
715,911.6074 |
0.3267 USD |
0.3200 USD |
0.3435 USD |
0.3399 USD |
| 2020-09-28 |
0.3266 USD |
650,364.4207 |
0.3223 USD |
0.3205 USD |
0.3500 USD |
0.3274 USD |
| 2020-09-27 |
0.3217 USD |
269,791.6628 |
0.3266 USD |
0.3037 USD |
0.3268 USD |
0.3221 USD |
| 2020-09-26 |
0.3247 USD |
645,139.5991 |
0.3205 USD |
0.3156 USD |
0.3419 USD |
0.3265 USD |
| 2020-09-25 |
0.3169 USD |
404,422.9247 |
0.2962 USD |
0.2893 USD |
0.3250 USD |
0.3171 USD |
| 2020-09-24 |
0.2945 USD |
311,857.6764 |
0.2668 USD |
0.2650 USD |
0.3016 USD |
0.2943 USD |
| 2020-09-23 |
0.2732 USD |
314,631.2066 |
0.3067 USD |
0.2649 USD |
0.3076 USD |
0.2710 USD |
| 2020-09-22 |
0.3046 USD |
300,832.1951 |
0.2857 USD |
0.2782 USD |
0.3130 USD |
0.3044 USD |
| 2020-09-21 |
0.2907 USD |
845,954.1421 |
0.3251 USD |
0.2750 USD |
0.3300 USD |
0.2886 USD |
| 2020-09-20 |
0.3267 USD |
343,700.1699 |
0.3438 USD |
0.3138 USD |
0.3568 USD |
0.3276 USD |
| 2020-09-19 |
0.3430 USD |
155,505.9613 |
0.3349 USD |
0.3269 USD |
0.3456 USD |
0.3379 USD |
| 2020-09-18 |
0.3362 USD |
314,511.3364 |
0.3571 USD |
0.3295 USD |
0.3622 USD |
0.3359 USD |
| 2020-09-17 |
0.3581 USD |
195,423.1983 |
0.3635 USD |
0.3470 USD |
0.3763 USD |
0.3573 USD |
| 2020-09-16 |
0.3587 USD |
194,949.9681 |
0.3500 USD |
0.3400 USD |
0.3627 USD |
0.3627 USD |
| 2020-09-15 |
0.3541 USD |
188,894.6641 |
0.3833 USD |
0.3525 USD |
0.3875 USD |
0.3547 USD |
| 2020-09-14 |
0.3818 USD |
148,782.6325 |
0.3745 USD |
0.3672 USD |
0.3908 USD |
0.3834 USD |
| 2020-09-13 |
0.3766 USD |
383,936.6465 |
0.4043 USD |
0.3581 USD |
0.4126 USD |
0.3760 USD |
| 2020-09-12 |
0.4096 USD |
98,511.5512 |
0.4130 USD |
0.3997 USD |
0.4180 USD |
0.4089 USD |
| 2020-09-11 |
0.4102 USD |
358,111.7763 |
0.4148 USD |
0.3920 USD |
0.4148 USD |
0.4095 USD |
| 2020-09-10 |
0.4151 USD |
898,992.7057 |
0.4167 USD |
0.4017 USD |
0.4513 USD |
0.4149 USD |
| 2020-09-09 |
0.4106 USD |
787,948.3020 |
0.3494 USD |
0.3399 USD |
0.4330 USD |
0.4150 USD |
| 2020-09-08 |
0.3519 USD |
409,967.5477 |
0.3739 USD |
0.3394 USD |
0.3758 USD |
0.3480 USD |
| 2020-09-07 |
0.3692 USD |
746,598.9348 |
0.3771 USD |
0.3315 USD |
0.3846 USD |
0.3734 USD |
| 2020-09-06 |
0.3786 USD |
610,081.4300 |
0.3419 USD |
0.3200 USD |
0.3873 USD |
0.3746 USD |
| 2020-09-05 |
0.3403 USD |
792,332.3674 |
0.3749 USD |
0.3180 USD |
0.4005 USD |
0.3425 USD |
| 2020-09-04 |
0.3762 USD |
1,360,460.9323 |
0.3503 USD |
0.3347 USD |
0.3878 USD |
0.3756 USD |
| 2020-09-03 |
0.3480 USD |
1,396,669.5643 |
0.4645 USD |
0.3306 USD |
0.4704 USD |
0.3479 USD |
| 2020-09-02 |
0.4670 USD |
915,257.3104 |
0.5179 USD |
0.4174 USD |
0.5256 USD |
0.4646 USD |
| 2020-09-01 |
0.5204 USD |
389,741.6546 |
0.5035 USD |
0.4930 USD |
0.5515 USD |
0.5222 USD |
| 2020-08-31 |
0.5065 USD |
203,934.6076 |
0.5204 USD |
0.5001 USD |
0.5279 USD |
0.5033 USD |
| 2020-08-30 |
0.5186 USD |
235,529.3848 |
0.5383 USD |
0.5122 USD |
0.5493 USD |
0.5178 USD |
| 2020-08-29 |
0.5359 USD |
147,854.7181 |
0.5298 USD |
0.5248 USD |
0.5486 USD |
0.5357 USD |
| 2020-08-28 |
0.5366 USD |
424,410.4824 |
0.5169 USD |
0.5145 USD |
0.5622 USD |
0.5355 USD |
| 2020-08-27 |
0.5215 USD |
635,987.4423 |
0.5540 USD |
0.4919 USD |
0.5572 USD |
0.5231 USD |
| 2020-08-26 |
0.5477 USD |
841,578.7477 |
0.5606 USD |
0.5315 USD |
0.5880 USD |
0.5443 USD |
| 2020-08-25 |
0.5697 USD |
607,680.6702 |
0.6312 USD |
0.5327 USD |
0.6375 USD |
0.5650 USD |
| 2020-08-24 |
0.6302 USD |
891,837.5471 |
0.6118 USD |
0.5960 USD |
0.6647 USD |
0.6307 USD |
| 2020-08-23 |
0.6164 USD |
835,647.1197 |
0.5653 USD |
0.5460 USD |
0.6369 USD |
0.6150 USD |
| 2020-08-22 |
0.5619 USD |
643,772.7984 |
0.5341 USD |
0.5130 USD |
0.5857 USD |
0.5672 USD |
| 2020-08-21 |
0.5279 USD |
1,278,885.4582 |
0.6339 USD |
0.5262 USD |
0.6339 USD |
0.5288 USD |
| 2020-08-20 |
0.6308 USD |
627,254.3743 |
0.6005 USD |
0.5955 USD |
0.6644 USD |
0.6211 USD |
| 2020-08-19 |
0.5960 USD |
1,260,473.9643 |
0.5627 USD |
0.5100 USD |
0.6239 USD |
0.6009 USD |
| 2020-08-18 |
0.5570 USD |
1,080,987.8591 |
0.5919 USD |
0.5159 USD |
0.6063 USD |
0.5566 USD |
| 2020-08-17 |
0.5909 USD |
606,774.0487 |
0.6298 USD |
0.5850 USD |
0.6944 USD |
0.5893 USD |
| 2020-08-16 |
0.6352 USD |
494,003.8833 |
0.6399 USD |
0.6172 USD |
0.6658 USD |
0.6298 USD |
| 2020-08-15 |
0.6387 USD |
683,716.3840 |
0.6380 USD |
0.6007 USD |
0.7080 USD |
0.6415 USD |
| 2020-08-14 |
0.6420 USD |
977,464.6819 |
0.6535 USD |
0.6251 USD |
0.7602 USD |
0.6391 USD |
| 2020-08-13 |
0.6636 USD |
1,516,258.0791 |
0.4926 USD |
0.4926 USD |
0.7038 USD |
0.6683 USD |