Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-07 |
0.3647 USD |
320,613.6687 |
0.3662 USD |
0.3407 USD |
0.3812 USD |
0.3672 USD |
| 2020-08-06 |
0.3636 USD |
550,266.9311 |
0.3379 USD |
0.3379 USD |
0.3726 USD |
0.3634 USD |
| 2020-08-05 |
0.3365 USD |
243,699.3999 |
0.3283 USD |
0.3226 USD |
0.3460 USD |
0.3310 USD |
| 2020-08-04 |
0.3263 USD |
204,330.7914 |
0.3146 USD |
0.3146 USD |
0.3300 USD |
0.3271 USD |
| 2020-08-03 |
0.3093 USD |
88,077.1436 |
0.2996 USD |
0.2996 USD |
0.3202 USD |
0.3130 USD |
| 2020-08-02 |
0.3025 USD |
236,603.4846 |
0.3329 USD |
0.2716 USD |
0.3356 USD |
0.3018 USD |
| 2020-08-01 |
0.3292 USD |
105,707.9151 |
0.3263 USD |
0.3236 USD |
0.3344 USD |
0.3279 USD |
| 2020-07-31 |
0.3278 USD |
162,055.2805 |
0.3367 USD |
0.3176 USD |
0.3485 USD |
0.3275 USD |
| 2020-07-30 |
0.3356 USD |
165,377.9445 |
0.3058 USD |
0.3054 USD |
0.3467 USD |
0.3349 USD |
| 2020-07-29 |
0.3076 USD |
87,390.0306 |
0.3153 USD |
0.3077 USD |
0.3280 USD |
0.3077 USD |
| 2020-07-28 |
0.3124 USD |
143,109.0358 |
0.2869 USD |
0.2800 USD |
0.3169 USD |
0.3126 USD |
| 2020-07-27 |
0.2894 USD |
463,074.0590 |
0.3237 USD |
0.2712 USD |
0.3242 USD |
0.2876 USD |
| 2020-07-26 |
0.3234 USD |
192,744.8613 |
0.3199 USD |
0.3066 USD |
0.3302 USD |
0.3218 USD |
| 2020-07-25 |
0.3186 USD |
97,122.8422 |
0.3148 USD |
0.3148 USD |
0.3361 USD |
0.3191 USD |
| 2020-07-24 |
0.3127 USD |
417,424.2916 |
0.3304 USD |
0.3123 USD |
0.3304 USD |
0.3123 USD |
| 2020-07-23 |
0.3291 USD |
156,287.3652 |
0.3461 USD |
0.3268 USD |
0.3525 USD |
0.3293 USD |
| 2020-07-22 |
0.3494 USD |
23,105.0067 |
0.3460 USD |
0.3460 USD |
0.3607 USD |
0.3493 USD |
| 2020-07-21 |
0.3488 USD |
179,014.3633 |
0.3609 USD |
0.3390 USD |
0.3674 USD |
0.3499 USD |
| 2020-07-20 |
0.3623 USD |
294,419.9853 |
0.3921 USD |
0.3450 USD |
0.3947 USD |
0.3609 USD |
| 2020-07-19 |
0.3929 USD |
284,114.7465 |
0.3562 USD |
0.3395 USD |
0.3962 USD |
0.3921 USD |
| 2020-07-18 |
0.3539 USD |
68,635.2194 |
0.3461 USD |
0.3349 USD |
0.3635 USD |
0.3514 USD |
| 2020-07-17 |
0.3500 USD |
1,680,323.0316 |
0.3534 USD |
0.3342 USD |
0.3848 USD |
0.3503 USD |
| 2020-06-14 |
0.2354 USD |
18,041.5057 |
0.2342 USD |
0.2336 USD |
0.2445 USD |
0.2366 USD |
| 2020-06-13 |
0.2321 USD |
11,345.9147 |
0.2298 USD |
0.2298 USD |
0.2344 USD |
0.2344 USD |
| 2020-06-12 |
0.2305 USD |
52,510.6274 |
0.2309 USD |
0.2269 USD |
0.2345 USD |
0.2302 USD |
| 2020-06-11 |
0.2410 USD |
133,975.5751 |
0.2489 USD |
0.2287 USD |
0.2495 USD |
0.2330 USD |
| 2020-06-10 |
0.2455 USD |
118,595.8999 |
0.2442 USD |
0.2405 USD |
0.2495 USD |
0.2467 USD |
| 2020-06-09 |
0.2371 USD |
78,406.1020 |
0.2317 USD |
0.2273 USD |
0.2430 USD |
0.2426 USD |
| 2020-06-08 |
0.2329 USD |
32,725.9686 |
0.2339 USD |
0.2298 USD |
0.2349 USD |
0.2319 USD |
| 2020-06-07 |
0.2333 USD |
24,804.6757 |
0.2359 USD |
0.2276 USD |
0.2395 USD |
0.2307 USD |
| 2020-06-06 |
0.2353 USD |
18,702.1575 |
0.2332 USD |
0.2311 USD |
0.2383 USD |
0.2375 USD |
| 2020-06-05 |
0.2398 USD |
71,272.9348 |
0.2426 USD |
0.2369 USD |
0.2437 USD |
0.2369 USD |
| 2020-06-04 |
0.2421 USD |
75,029.3975 |
0.2419 USD |
0.2384 USD |
0.2507 USD |
0.2424 USD |
| 2020-06-03 |
0.2433 USD |
8,487.0112 |
0.2442 USD |
0.2397 USD |
0.2443 USD |
0.2424 USD |
| 2020-06-02 |
0.2500 USD |
218,125.7868 |
0.2537 USD |
0.2376 USD |
0.2618 USD |
0.2463 USD |
| 2020-06-01 |
0.2444 USD |
86,256.1320 |
0.2364 USD |
0.2364 USD |
0.2549 USD |
0.2525 USD |
| 2020-05-31 |
0.2406 USD |
181,365.9027 |
0.2462 USD |
0.2327 USD |
0.2614 USD |
0.2350 USD |
| 2020-05-30 |
0.2366 USD |
518,273.9520 |
0.2287 USD |
0.2269 USD |
0.2488 USD |
0.2444 USD |
| 2020-05-29 |
0.2288 USD |
179,704.5552 |
0.2287 USD |
0.2235 USD |
0.2349 USD |
0.2288 USD |
| 2020-05-28 |
0.2234 USD |
40,585.8815 |
0.2182 USD |
0.2147 USD |
0.2287 USD |
0.2286 USD |
| 2020-05-27 |
0.2176 USD |
50,126.6016 |
0.2170 USD |
0.2152 USD |
0.2248 USD |
0.2182 USD |
| 2020-05-26 |
0.2147 USD |
53,413.3827 |
0.2112 USD |
0.2095 USD |
0.2227 USD |
0.2182 USD |
| 2020-05-25 |
0.2047 USD |
14,206.7539 |
0.1973 USD |
0.1973 USD |
0.2126 USD |
0.2121 USD |
| 2020-05-24 |
0.2001 USD |
18,621.7963 |
0.2008 USD |
0.1990 USD |
0.2094 USD |
0.1994 USD |
| 2020-05-23 |
0.2052 USD |
13,494.9553 |
0.2069 USD |
0.2012 USD |
0.2095 USD |
0.2035 USD |
| 2020-05-22 |
0.1991 USD |
38,315.4024 |
0.1913 USD |
0.1902 USD |
0.2070 USD |
0.2070 USD |
| 2020-05-21 |
0.2002 USD |
27,093.8071 |
0.2077 USD |
0.1874 USD |
0.2077 USD |
0.1927 USD |
| 2020-05-20 |
0.2039 USD |
45,273.2965 |
0.2008 USD |
0.1997 USD |
0.2130 USD |
0.2070 USD |
| 2020-05-19 |
0.2001 USD |
1,228.0078 |
0.1988 USD |
0.1976 USD |
0.2015 USD |
0.2015 USD |
| 2020-05-18 |
0.1998 USD |
7,789.6844 |
0.1999 USD |
0.1991 USD |
0.2042 USD |
0.1997 USD |