Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
1.6316 USD |
9,735,959.0068 |
1.2761 USD |
1.2342 USD |
1.8979 USD |
1.7849 USD |
| 2021-09-07 |
1.3376 USD |
3,539,511.5639 |
1.4600 USD |
1.0368 USD |
1.5154 USD |
1.2735 USD |
| 2021-09-06 |
1.3909 USD |
3,134,894.1286 |
1.3153 USD |
1.2947 USD |
1.4858 USD |
1.4774 USD |
| 2021-09-05 |
1.2923 USD |
2,234,624.7302 |
1.2075 USD |
1.1824 USD |
1.3500 USD |
1.3140 USD |
| 2021-09-04 |
1.2090 USD |
1,934,001.7726 |
1.2180 USD |
1.1265 USD |
1.2399 USD |
1.2096 USD |
| 2021-09-03 |
1.2103 USD |
2,950,607.2710 |
1.1442 USD |
1.1100 USD |
1.2700 USD |
1.2149 USD |
| 2021-09-02 |
1.1523 USD |
996,518.4310 |
1.1607 USD |
1.1243 USD |
1.1777 USD |
1.1414 USD |
| 2021-09-01 |
1.1527 USD |
1,346,261.8748 |
1.1149 USD |
1.0812 USD |
1.1845 USD |
1.1537 USD |
| 2021-08-31 |
1.1088 USD |
1,876,055.0010 |
1.0216 USD |
1.0049 USD |
1.1687 USD |
1.1052 USD |
| 2021-08-30 |
1.0413 USD |
742,929.4794 |
1.0227 USD |
0.9796 USD |
1.0995 USD |
1.0229 USD |
| 2021-08-29 |
1.0317 USD |
450,083.1680 |
1.0378 USD |
1.0012 USD |
1.0692 USD |
1.0273 USD |
| 2021-08-28 |
1.0425 USD |
570,491.0027 |
1.0646 USD |
1.0233 USD |
1.0752 USD |
1.0417 USD |
| 2021-08-27 |
1.0269 USD |
519,818.0552 |
0.9898 USD |
0.9606 USD |
1.0627 USD |
1.0535 USD |
| 2021-08-26 |
1.0035 USD |
479,823.0853 |
1.0650 USD |
0.9720 USD |
1.0756 USD |
1.0026 USD |
| 2021-08-25 |
1.0472 USD |
428,325.9846 |
1.0404 USD |
1.0018 USD |
1.0789 USD |
1.0662 USD |
| 2021-08-24 |
1.0899 USD |
1,205,543.6890 |
1.1605 USD |
1.0152 USD |
1.1605 USD |
1.0663 USD |
| 2021-08-23 |
1.1526 USD |
592,627.9314 |
1.1583 USD |
1.1103 USD |
1.1868 USD |
1.1321 USD |
| 2021-08-22 |
1.1900 USD |
1,331,116.9440 |
1.1515 USD |
1.1208 USD |
1.2438 USD |
1.1573 USD |
| 2021-08-21 |
1.1683 USD |
1,928,793.5718 |
1.1379 USD |
1.0949 USD |
1.2226 USD |
1.1591 USD |
| 2021-08-20 |
1.1108 USD |
2,520,328.6638 |
1.0456 USD |
1.0408 USD |
1.1540 USD |
1.1315 USD |
| 2021-08-19 |
1.0036 USD |
1,841,343.1464 |
0.9293 USD |
0.9138 USD |
1.0730 USD |
1.0363 USD |
| 2021-08-18 |
0.9034 USD |
1,235,168.7742 |
0.8843 USD |
0.8486 USD |
0.9631 USD |
0.9219 USD |
| 2021-08-17 |
0.9361 USD |
1,093,873.9327 |
0.9465 USD |
0.8809 USD |
0.9920 USD |
0.8941 USD |
| 2021-08-16 |
0.9906 USD |
1,140,161.2846 |
0.9976 USD |
0.9372 USD |
1.0276 USD |
0.9442 USD |
| 2021-08-15 |
0.9966 USD |
1,057,606.1359 |
0.9330 USD |
0.9262 USD |
1.0254 USD |
0.9968 USD |
| 2021-08-14 |
0.9353 USD |
1,174,216.7776 |
0.9555 USD |
0.9114 USD |
0.9803 USD |
0.9355 USD |
| 2021-08-13 |
0.9525 USD |
519,197.1177 |
0.8836 USD |
0.8736 USD |
0.9543 USD |
0.9532 USD |
| 2021-08-12 |
0.9009 USD |
776,275.9104 |
0.9111 USD |
0.8554 USD |
0.9637 USD |
0.8812 USD |
| 2021-08-11 |
0.9119 USD |
1,169,669.5116 |
0.8837 USD |
0.8787 USD |
0.9691 USD |
0.9141 USD |
| 2021-08-10 |
0.8808 USD |
387,031.1366 |
0.8538 USD |
0.8391 USD |
0.9093 USD |
0.8813 USD |
| 2021-08-09 |
0.8418 USD |
371,709.5452 |
0.8276 USD |
0.8048 USD |
0.8693 USD |
0.8530 USD |
| 2021-08-08 |
0.8540 USD |
421,139.2755 |
0.8730 USD |
0.8170 USD |
0.8843 USD |
0.8324 USD |
| 2021-08-07 |
0.8705 USD |
439,000.6310 |
0.8554 USD |
0.8438 USD |
0.8945 USD |
0.8673 USD |
| 2021-08-06 |
0.8542 USD |
204,942.9214 |
0.8511 USD |
0.8235 USD |
0.8689 USD |
0.8549 USD |
| 2021-08-05 |
0.8367 USD |
222,350.0698 |
0.8273 USD |
0.8120 USD |
0.8585 USD |
0.8458 USD |
| 2021-08-04 |
0.8234 USD |
203,704.4241 |
0.8193 USD |
0.8027 USD |
0.8406 USD |
0.8324 USD |
| 2021-08-03 |
0.8124 USD |
133,753.3743 |
0.8171 USD |
0.7918 USD |
0.8359 USD |
0.8239 USD |
| 2021-08-02 |
0.8204 USD |
157,031.7642 |
0.8152 USD |
0.8023 USD |
0.8402 USD |
0.8240 USD |
| 2021-08-01 |
0.8547 USD |
326,074.8276 |
0.8385 USD |
0.8118 USD |
0.8761 USD |
0.8118 USD |
| 2021-07-31 |
0.8468 USD |
332,875.2044 |
0.8529 USD |
0.8217 USD |
0.8591 USD |
0.8422 USD |
| 2021-07-30 |
0.8383 USD |
321,771.0367 |
0.8496 USD |
0.8093 USD |
0.8541 USD |
0.8464 USD |
| 2021-07-29 |
0.8396 USD |
221,192.7169 |
0.8466 USD |
0.8261 USD |
0.8561 USD |
0.8398 USD |
| 2021-07-28 |
0.8497 USD |
272,323.5781 |
0.8551 USD |
0.8286 USD |
0.8713 USD |
0.8384 USD |
| 2021-07-27 |
0.8421 USD |
270,121.8314 |
0.8486 USD |
0.8176 USD |
0.8711 USD |
0.8487 USD |
| 2021-07-26 |
0.8937 USD |
378,715.7027 |
0.8912 USD |
0.8420 USD |
0.9336 USD |
0.8520 USD |
| 2021-07-25 |
0.8615 USD |
407,857.4415 |
0.8255 USD |
0.7982 USD |
0.9076 USD |
0.8887 USD |
| 2021-07-24 |
0.8301 USD |
313,669.2125 |
0.8081 USD |
0.8040 USD |
0.8478 USD |
0.8279 USD |
| 2021-07-23 |
0.7897 USD |
242,673.8166 |
0.7988 USD |
0.7722 USD |
0.8160 USD |
0.8002 USD |
| 2021-07-22 |
0.7743 USD |
408,270.9924 |
0.7706 USD |
0.7547 USD |
0.7992 USD |
0.7972 USD |
| 2021-07-21 |
0.7495 USD |
379,237.2875 |
0.6965 USD |
0.6825 USD |
0.7822 USD |
0.7657 USD |