Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.4418 USD |
1,140,170.9807 |
0.4405 USD |
0.4247 USD |
0.4525 USD |
0.4304 USD |
| 2022-05-22 |
0.4359 USD |
1,305,869.7663 |
0.4344 USD |
0.4243 USD |
0.4486 USD |
0.4475 USD |
| 2022-05-21 |
0.4310 USD |
1,535,260.9444 |
0.4337 USD |
0.4219 USD |
0.4430 USD |
0.4289 USD |
| 2022-05-20 |
0.4406 USD |
2,650,417.4175 |
0.4495 USD |
0.4202 USD |
0.4591 USD |
0.4384 USD |
| 2022-05-19 |
0.4353 USD |
3,630,601.3203 |
0.4336 USD |
0.4211 USD |
0.4640 USD |
0.4386 USD |
| 2022-05-18 |
0.4634 USD |
2,838,539.3068 |
0.4946 USD |
0.4391 USD |
0.5041 USD |
0.4495 USD |
| 2022-05-17 |
0.4989 USD |
2,606,118.7334 |
0.4596 USD |
0.4596 USD |
0.5077 USD |
0.4968 USD |
| 2022-05-16 |
0.4603 USD |
3,642,990.5373 |
0.4906 USD |
0.4378 USD |
0.4906 USD |
0.4693 USD |
| 2022-05-15 |
0.4594 USD |
790,236.4901 |
0.4644 USD |
0.4447 USD |
0.4747 USD |
0.4717 USD |
| 2022-05-14 |
0.4438 USD |
3,683,862.4071 |
0.4445 USD |
0.4185 USD |
0.4732 USD |
0.4452 USD |
| 2022-05-13 |
0.4651 USD |
1,947,574.3968 |
0.4229 USD |
0.4163 USD |
0.5092 USD |
0.4560 USD |
| 2022-05-12 |
0.4049 USD |
7,705,715.9826 |
0.4544 USD |
0.3575 USD |
0.4831 USD |
0.4051 USD |
| 2022-05-11 |
0.4320 USD |
4,988,672.2003 |
0.5847 USD |
0.4084 USD |
0.6072 USD |
0.4341 USD |
| 2022-05-10 |
0.6113 USD |
5,841,600.8671 |
0.5751 USD |
0.5533 USD |
0.6612 USD |
0.5643 USD |
| 2022-05-09 |
0.5907 USD |
5,742,859.4898 |
0.7317 USD |
0.5832 USD |
0.7556 USD |
0.5879 USD |
| 2022-05-08 |
0.7414 USD |
2,236,006.0633 |
0.7509 USD |
0.7088 USD |
0.7849 USD |
0.7291 USD |
| 2022-05-07 |
0.7393 USD |
4,131,824.1982 |
0.6983 USD |
0.6732 USD |
0.7747 USD |
0.7376 USD |
| 2022-05-06 |
0.6629 USD |
4,857,750.7816 |
0.6344 USD |
0.6267 USD |
0.7100 USD |
0.6866 USD |
| 2022-05-05 |
0.6690 USD |
3,487,392.8900 |
0.7177 USD |
0.6152 USD |
0.7302 USD |
0.6335 USD |
| 2022-05-04 |
0.6780 USD |
4,485,150.0104 |
0.6707 USD |
0.6539 USD |
0.7186 USD |
0.7050 USD |
| 2022-05-03 |
0.6919 USD |
5,227,906.6173 |
0.6160 USD |
0.6116 USD |
0.7415 USD |
0.6647 USD |
| 2022-05-02 |
0.6054 USD |
2,471,848.5738 |
0.6016 USD |
0.5806 USD |
0.6469 USD |
0.6210 USD |
| 2022-05-01 |
0.5850 USD |
1,980,579.8562 |
0.5677 USD |
0.5648 USD |
0.6055 USD |
0.5960 USD |
| 2022-04-30 |
0.6223 USD |
1,007,965.6604 |
0.6379 USD |
0.5942 USD |
0.6401 USD |
0.5989 USD |
| 2022-04-29 |
0.6677 USD |
2,194,356.1709 |
0.6990 USD |
0.6196 USD |
0.7098 USD |
0.6329 USD |
| 2022-04-28 |
0.6816 USD |
2,318,214.0346 |
0.6710 USD |
0.6619 USD |
0.7156 USD |
0.6982 USD |
| 2022-04-27 |
0.6646 USD |
1,792,894.9953 |
0.6552 USD |
0.6493 USD |
0.6789 USD |
0.6707 USD |
| 2022-04-26 |
0.6653 USD |
2,434,453.4227 |
0.7039 USD |
0.6519 USD |
0.7283 USD |
0.6647 USD |
| 2022-04-25 |
0.6816 USD |
1,899,281.1947 |
0.7021 USD |
0.6564 USD |
0.7060 USD |
0.7022 USD |
| 2022-04-24 |
0.7081 USD |
933,807.1965 |
0.7091 USD |
0.6977 USD |
0.7146 USD |
0.7098 USD |
| 2022-04-23 |
0.7146 USD |
897,208.5335 |
0.7197 USD |
0.7067 USD |
0.7237 USD |
0.7127 USD |
| 2022-04-22 |
0.7222 USD |
1,390,381.7346 |
0.7176 USD |
0.7119 USD |
0.7320 USD |
0.7191 USD |
| 2022-04-21 |
0.7227 USD |
1,386,339.9522 |
0.7416 USD |
0.7196 USD |
0.7749 USD |
0.7221 USD |
| 2022-04-20 |
0.7430 USD |
1,164,107.6965 |
0.7593 USD |
0.7316 USD |
0.7711 USD |
0.7434 USD |
| 2022-04-19 |
0.7610 USD |
853,510.5249 |
0.7373 USD |
0.7292 USD |
0.7634 USD |
0.7617 USD |
| 2022-04-18 |
0.7107 USD |
1,067,268.8638 |
0.7107 USD |
0.6887 USD |
0.7397 USD |
0.7392 USD |
| 2022-04-17 |
0.7344 USD |
407,914.2708 |
0.7442 USD |
0.7239 USD |
0.7458 USD |
0.7304 USD |
| 2022-04-16 |
0.7399 USD |
512,084.1748 |
0.7397 USD |
0.7284 USD |
0.7504 USD |
0.7465 USD |
| 2022-04-15 |
0.7332 USD |
903,543.4348 |
0.7273 USD |
0.7219 USD |
0.7430 USD |
0.7400 USD |
| 2022-04-14 |
0.7366 USD |
706,128.2460 |
0.7460 USD |
0.7154 USD |
0.7610 USD |
0.7284 USD |
| 2022-04-13 |
0.7445 USD |
882,633.1421 |
0.7258 USD |
0.7153 USD |
0.7480 USD |
0.7455 USD |
| 2022-04-12 |
0.7152 USD |
1,438,222.8772 |
0.6940 USD |
0.6867 USD |
0.7443 USD |
0.7138 USD |
| 2022-04-11 |
0.7225 USD |
1,850,325.4559 |
0.7499 USD |
0.6825 USD |
0.7609 USD |
0.6966 USD |
| 2022-04-10 |
0.7609 USD |
557,331.2414 |
0.7889 USD |
0.7575 USD |
0.7915 USD |
0.7588 USD |
| 2022-04-09 |
0.7754 USD |
1,170,483.1868 |
0.7590 USD |
0.7588 USD |
0.7843 USD |
0.7812 USD |
| 2022-04-08 |
0.7894 USD |
1,314,363.9659 |
0.7982 USD |
0.7723 USD |
0.8096 USD |
0.7798 USD |
| 2022-04-07 |
0.7876 USD |
1,929,084.1232 |
0.7668 USD |
0.7516 USD |
0.8080 USD |
0.8052 USD |
| 2022-04-06 |
0.8012 USD |
2,494,320.9919 |
0.8343 USD |
0.7722 USD |
0.8366 USD |
0.7924 USD |
| 2022-04-05 |
0.8468 USD |
1,280,981.7282 |
0.8825 USD |
0.8440 USD |
0.9000 USD |
0.8492 USD |
| 2022-04-04 |
0.8979 USD |
1,682,759.3734 |
0.9359 USD |
0.8520 USD |
0.9359 USD |
0.8789 USD |