Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-12 |
0.9176 USD |
977,871.9709 |
0.9168 USD |
0.8910 USD |
0.9402 USD |
0.9182 USD |
| 2022-02-11 |
0.9657 USD |
1,368,882.4089 |
0.9785 USD |
0.9156 USD |
0.9955 USD |
0.9219 USD |
| 2022-02-10 |
0.9948 USD |
1,604,925.8570 |
1.0390 USD |
0.9774 USD |
1.0489 USD |
0.9934 USD |
| 2022-02-09 |
1.0283 USD |
1,265,394.0746 |
1.0243 USD |
0.9977 USD |
1.0468 USD |
1.0448 USD |
| 2022-02-08 |
1.0191 USD |
1,804,779.1710 |
1.0722 USD |
0.9887 USD |
1.1019 USD |
1.0231 USD |
| 2022-02-07 |
1.0785 USD |
1,903,894.7608 |
1.0279 USD |
1.0005 USD |
1.0991 USD |
1.0803 USD |
| 2022-02-06 |
1.0035 USD |
930,151.5899 |
1.0054 USD |
0.9733 USD |
1.0285 USD |
1.0057 USD |
| 2022-02-05 |
1.0016 USD |
1,421,928.6133 |
0.9982 USD |
0.9825 USD |
1.0448 USD |
1.0018 USD |
| 2022-02-04 |
0.9528 USD |
1,425,324.6289 |
0.9330 USD |
0.9270 USD |
0.9908 USD |
0.9840 USD |
| 2022-02-03 |
0.9210 USD |
1,933,966.9399 |
0.9228 USD |
0.9021 USD |
0.9411 USD |
0.9350 USD |
| 2022-02-02 |
0.9347 USD |
2,789,640.9219 |
0.9676 USD |
0.9263 USD |
1.0304 USD |
0.9291 USD |
| 2022-02-01 |
0.9711 USD |
1,470,874.2971 |
0.9480 USD |
0.9476 USD |
0.9913 USD |
0.9632 USD |
| 2022-01-31 |
0.9398 USD |
1,537,356.8542 |
0.9457 USD |
0.9046 USD |
0.9709 USD |
0.9555 USD |
| 2022-01-30 |
0.9401 USD |
1,342,755.6336 |
0.9686 USD |
0.9304 USD |
0.9904 USD |
0.9442 USD |
| 2022-01-29 |
0.9818 USD |
1,001,140.9981 |
0.9579 USD |
0.9560 USD |
1.0072 USD |
0.9788 USD |
| 2022-01-28 |
0.9842 USD |
1,930,374.9540 |
0.9366 USD |
0.9227 USD |
0.9857 USD |
0.9801 USD |
| 2022-01-27 |
0.9145 USD |
1,646,767.2491 |
0.9215 USD |
0.8778 USD |
0.9564 USD |
0.9056 USD |
| 2022-01-26 |
0.9464 USD |
2,137,493.5157 |
0.9229 USD |
0.8937 USD |
0.9940 USD |
0.9317 USD |
| 2022-01-25 |
0.9022 USD |
1,744,122.4572 |
0.9136 USD |
0.8686 USD |
0.9496 USD |
0.9204 USD |
| 2022-01-24 |
0.8819 USD |
4,634,254.3526 |
0.9901 USD |
0.8187 USD |
0.9901 USD |
0.9309 USD |
| 2022-01-23 |
0.9526 USD |
2,692,801.4763 |
0.9520 USD |
0.9265 USD |
1.0049 USD |
0.9547 USD |
| 2022-01-22 |
0.9197 USD |
6,622,453.5505 |
1.0325 USD |
0.7978 USD |
1.0618 USD |
0.9491 USD |
| 2022-01-21 |
1.0181 USD |
4,515,808.8636 |
1.1618 USD |
1.0007 USD |
1.1960 USD |
1.0334 USD |
| 2022-01-20 |
1.2637 USD |
1,324,860.3894 |
1.2675 USD |
1.1975 USD |
1.3272 USD |
1.2082 USD |
| 2022-01-19 |
1.2706 USD |
1,310,040.6697 |
1.3196 USD |
1.2268 USD |
1.3223 USD |
1.2668 USD |
| 2022-01-18 |
1.3194 USD |
1,279,091.9640 |
1.3420 USD |
1.2788 USD |
1.3612 USD |
1.3191 USD |
| 2022-01-17 |
1.3856 USD |
1,467,595.5535 |
1.4319 USD |
1.3386 USD |
1.4436 USD |
1.3599 USD |
| 2022-01-16 |
1.4077 USD |
991,329.1003 |
1.3786 USD |
1.3667 USD |
1.4484 USD |
1.4342 USD |
| 2022-01-15 |
1.3863 USD |
877,232.3400 |
1.3841 USD |
1.3584 USD |
1.4164 USD |
1.3884 USD |
| 2022-01-14 |
1.3689 USD |
1,512,253.3752 |
1.3625 USD |
1.3262 USD |
1.4112 USD |
1.3814 USD |
| 2022-01-13 |
1.3710 USD |
1,174,917.2745 |
1.4981 USD |
1.3428 USD |
1.4981 USD |
1.3665 USD |
| 2022-01-12 |
1.4764 USD |
958,014.5535 |
1.4466 USD |
1.4397 USD |
1.5035 USD |
1.4932 USD |
| 2022-01-11 |
1.4310 USD |
1,100,573.5370 |
1.3636 USD |
1.3502 USD |
1.4519 USD |
1.4345 USD |
| 2022-01-10 |
1.3840 USD |
1,604,169.8644 |
1.3997 USD |
1.3029 USD |
1.4535 USD |
1.3768 USD |
| 2022-01-09 |
1.4051 USD |
1,045,788.0429 |
1.3851 USD |
1.3694 USD |
1.4406 USD |
1.3985 USD |
| 2022-01-08 |
1.4051 USD |
1,405,763.4684 |
1.4449 USD |
1.3178 USD |
1.4679 USD |
1.4162 USD |
| 2022-01-07 |
1.4526 USD |
2,308,049.4842 |
1.5662 USD |
1.3969 USD |
1.5679 USD |
1.4318 USD |
| 2022-01-06 |
1.5388 USD |
2,393,525.7108 |
1.5533 USD |
1.4847 USD |
1.6042 USD |
1.5687 USD |
| 2022-01-05 |
1.6937 USD |
1,572,802.2469 |
1.6768 USD |
1.5552 USD |
1.8008 USD |
1.5620 USD |
| 2022-01-04 |
1.7502 USD |
1,272,335.6613 |
1.7977 USD |
1.6592 USD |
1.8480 USD |
1.6909 USD |
| 2022-01-03 |
1.7529 USD |
1,648,196.8984 |
1.6730 USD |
1.6274 USD |
1.8351 USD |
1.7946 USD |
| 2022-01-02 |
1.6999 USD |
477,864.8014 |
1.7434 USD |
1.6615 USD |
1.7832 USD |
1.6828 USD |
| 2022-01-01 |
1.7046 USD |
440,755.2156 |
1.6565 USD |
1.6362 USD |
1.7687 USD |
1.7591 USD |
| 2021-12-31 |
1.7130 USD |
1,003,797.8313 |
1.7314 USD |
1.6300 USD |
1.7871 USD |
1.6978 USD |
| 2021-12-30 |
1.6637 USD |
1,670,983.1511 |
1.5845 USD |
1.5250 USD |
1.7650 USD |
1.7338 USD |
| 2021-12-29 |
1.5357 USD |
874,673.3020 |
1.4685 USD |
1.4080 USD |
1.6412 USD |
1.5510 USD |
| 2021-12-28 |
1.5637 USD |
1,165,663.7510 |
1.6623 USD |
1.4532 USD |
1.6640 USD |
1.4702 USD |
| 2021-12-27 |
1.6737 USD |
991,939.6394 |
1.6086 USD |
1.5814 USD |
1.7252 USD |
1.6670 USD |
| 2021-12-26 |
1.6228 USD |
953,076.3219 |
1.5766 USD |
1.5476 USD |
1.6440 USD |
1.6095 USD |
| 2021-12-25 |
1.5841 USD |
1,037,039.8058 |
1.5691 USD |
1.5324 USD |
1.5992 USD |
1.5844 USD |