Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
0.9184 USD |
905,740.5166 |
0.9078 USD |
0.8884 USD |
0.9346 USD |
0.9269 USD |
| 2022-04-02 |
0.9503 USD |
1,313,191.0622 |
0.9395 USD |
0.9162 USD |
0.9763 USD |
0.9202 USD |
| 2022-04-01 |
0.9417 USD |
2,206,270.8711 |
0.9298 USD |
0.8901 USD |
0.9625 USD |
0.9435 USD |
| 2022-03-31 |
0.9437 USD |
2,609,302.5151 |
0.9264 USD |
0.9104 USD |
0.9884 USD |
0.9238 USD |
| 2022-03-30 |
0.9301 USD |
2,073,784.7690 |
0.9212 USD |
0.8826 USD |
0.9555 USD |
0.9278 USD |
| 2022-03-29 |
0.9150 USD |
1,806,338.3715 |
0.9067 USD |
0.8992 USD |
0.9629 USD |
0.9160 USD |
| 2022-03-28 |
0.9549 USD |
1,974,133.6608 |
0.9484 USD |
0.9274 USD |
0.9735 USD |
0.9322 USD |
| 2022-03-27 |
0.9249 USD |
1,203,739.2684 |
0.9120 USD |
0.8960 USD |
0.9454 USD |
0.9419 USD |
| 2022-03-26 |
0.9018 USD |
1,627,855.6285 |
0.8887 USD |
0.8759 USD |
0.9200 USD |
0.9147 USD |
| 2022-03-25 |
0.9139 USD |
2,491,927.5868 |
0.8910 USD |
0.8819 USD |
0.9502 USD |
0.8941 USD |
| 2022-03-24 |
0.8680 USD |
1,490,844.2601 |
0.8391 USD |
0.8206 USD |
0.9077 USD |
0.9007 USD |
| 2022-03-23 |
0.8221 USD |
878,497.6863 |
0.8262 USD |
0.8050 USD |
0.8380 USD |
0.8305 USD |
| 2022-03-22 |
0.8286 USD |
1,251,057.1786 |
0.8282 USD |
0.8040 USD |
0.8517 USD |
0.8234 USD |
| 2022-03-21 |
0.8049 USD |
1,577,186.1164 |
0.7406 USD |
0.7307 USD |
0.8173 USD |
0.8072 USD |
| 2022-03-20 |
0.7523 USD |
790,753.8402 |
0.7660 USD |
0.7352 USD |
0.7770 USD |
0.7413 USD |
| 2022-03-19 |
0.7659 USD |
653,964.4318 |
0.7578 USD |
0.7521 USD |
0.7797 USD |
0.7560 USD |
| 2022-03-18 |
0.7448 USD |
518,431.7547 |
0.7423 USD |
0.7264 USD |
0.7631 USD |
0.7578 USD |
| 2022-03-17 |
0.7414 USD |
554,252.0209 |
0.7364 USD |
0.7217 USD |
0.7612 USD |
0.7532 USD |
| 2022-03-16 |
0.7156 USD |
601,552.2843 |
0.7171 USD |
0.6972 USD |
0.7375 USD |
0.7300 USD |
| 2022-03-15 |
0.7056 USD |
683,329.9149 |
0.7083 USD |
0.6791 USD |
0.7278 USD |
0.7176 USD |
| 2022-03-14 |
0.6936 USD |
748,576.3735 |
0.6798 USD |
0.6728 USD |
0.7134 USD |
0.6943 USD |
| 2022-03-13 |
0.7039 USD |
161,228.5900 |
0.7053 USD |
0.6945 USD |
0.7168 USD |
0.7017 USD |
| 2022-03-12 |
0.7106 USD |
169,519.7747 |
0.7023 USD |
0.7017 USD |
0.7249 USD |
0.7108 USD |
| 2022-03-11 |
0.7124 USD |
368,654.2114 |
0.7306 USD |
0.6994 USD |
0.7315 USD |
0.7092 USD |
| 2022-03-10 |
0.7406 USD |
823,061.1857 |
0.7677 USD |
0.7237 USD |
0.7814 USD |
0.7327 USD |
| 2022-03-09 |
0.7650 USD |
616,918.5294 |
0.7403 USD |
0.7399 USD |
0.7796 USD |
0.7602 USD |
| 2022-03-08 |
0.7333 USD |
706,887.0245 |
0.7284 USD |
0.7251 USD |
0.7597 USD |
0.7334 USD |
| 2022-03-07 |
0.7484 USD |
1,018,528.5643 |
0.7450 USD |
0.7204 USD |
0.7724 USD |
0.7373 USD |
| 2022-03-06 |
0.7638 USD |
905,449.1274 |
0.7745 USD |
0.7444 USD |
0.7823 USD |
0.7765 USD |
| 2022-03-05 |
0.7738 USD |
280,859.0431 |
0.7603 USD |
0.7429 USD |
0.7782 USD |
0.7757 USD |
| 2022-03-04 |
0.7906 USD |
487,235.7084 |
0.7964 USD |
0.7534 USD |
0.8105 USD |
0.7615 USD |
| 2022-03-03 |
0.8204 USD |
869,163.7904 |
0.8197 USD |
0.7883 USD |
0.8515 USD |
0.8026 USD |
| 2022-03-02 |
0.8289 USD |
494,768.1260 |
0.8550 USD |
0.8100 USD |
0.8597 USD |
0.8194 USD |
| 2022-03-01 |
0.8446 USD |
756,918.2705 |
0.8686 USD |
0.8376 USD |
0.8951 USD |
0.8413 USD |
| 2022-02-28 |
0.8613 USD |
622,479.4764 |
0.7987 USD |
0.7858 USD |
0.8688 USD |
0.8579 USD |
| 2022-02-27 |
0.8292 USD |
662,182.7181 |
0.8604 USD |
0.7840 USD |
0.8630 USD |
0.7898 USD |
| 2022-02-26 |
0.8694 USD |
602,212.1016 |
0.8298 USD |
0.8193 USD |
0.8825 USD |
0.8660 USD |
| 2022-02-25 |
0.7941 USD |
488,647.3000 |
0.7784 USD |
0.7689 USD |
0.8345 USD |
0.8201 USD |
| 2022-02-24 |
0.7423 USD |
1,496,692.7068 |
0.7844 USD |
0.6901 USD |
0.7970 USD |
0.7658 USD |
| 2022-02-23 |
0.8237 USD |
375,360.7678 |
0.8118 USD |
0.7965 USD |
0.8499 USD |
0.7979 USD |
| 2022-02-22 |
0.7917 USD |
1,365,550.5748 |
0.7869 USD |
0.7599 USD |
0.8204 USD |
0.7958 USD |
| 2022-02-21 |
0.8494 USD |
834,180.3499 |
0.8454 USD |
0.8210 USD |
0.8790 USD |
0.8321 USD |
| 2022-02-20 |
0.8593 USD |
456,583.1054 |
0.9006 USD |
0.8336 USD |
0.9006 USD |
0.8437 USD |
| 2022-02-19 |
0.8957 USD |
799,902.2477 |
0.8956 USD |
0.8721 USD |
0.9178 USD |
0.8997 USD |
| 2022-02-18 |
0.8997 USD |
580,527.1468 |
0.8975 USD |
0.8751 USD |
0.9271 USD |
0.8974 USD |
| 2022-02-17 |
0.9381 USD |
699,498.7300 |
0.9794 USD |
0.8894 USD |
0.9887 USD |
0.9021 USD |
| 2022-02-16 |
0.9799 USD |
1,604,719.8487 |
0.9700 USD |
0.9538 USD |
1.0078 USD |
0.9877 USD |
| 2022-02-15 |
0.9393 USD |
1,177,009.6643 |
0.9019 USD |
0.8993 USD |
0.9690 USD |
0.9684 USD |
| 2022-02-14 |
0.9004 USD |
1,013,690.6053 |
0.8977 USD |
0.8723 USD |
0.9099 USD |
0.9007 USD |
| 2022-02-13 |
0.9172 USD |
869,158.9930 |
0.9178 USD |
0.8837 USD |
0.9345 USD |
0.8972 USD |