Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-14 |
0.1879 USD |
121,899.4991 |
0.1892 USD |
0.1831 USD |
0.1930 USD |
0.1834 USD |
| 2024-01-13 |
0.1871 USD |
446,259.9836 |
0.1870 USD |
0.1819 USD |
0.1909 USD |
0.1905 USD |
| 2024-01-12 |
0.1862 USD |
265,539.5200 |
0.2029 USD |
0.1813 USD |
0.2045 USD |
0.1865 USD |
| 2024-01-11 |
0.2018 USD |
792,209.2404 |
0.1995 USD |
0.1955 USD |
0.2065 USD |
0.2015 USD |
| 2024-01-10 |
0.1857 USD |
274,076.7302 |
0.1855 USD |
0.1790 USD |
0.1899 USD |
0.1863 USD |
| 2024-01-09 |
0.1946 USD |
313,901.8469 |
0.1943 USD |
0.1800 USD |
0.2026 USD |
0.1851 USD |
| 2024-01-08 |
0.1810 USD |
986,147.4892 |
0.1783 USD |
0.1641 USD |
0.2000 USD |
0.1950 USD |
| 2024-01-07 |
0.1886 USD |
41,744.7718 |
0.1899 USD |
0.1832 USD |
0.1940 USD |
0.1852 USD |
| 2024-01-06 |
0.1858 USD |
185,274.9057 |
0.1965 USD |
0.1793 USD |
0.1965 USD |
0.1902 USD |
| 2024-01-05 |
0.1983 USD |
612,867.2766 |
0.2073 USD |
0.1882 USD |
0.2078 USD |
0.1937 USD |
| 2024-01-04 |
0.2048 USD |
233,949.1287 |
0.2043 USD |
0.1988 USD |
0.2100 USD |
0.2079 USD |
| 2024-01-03 |
0.2046 USD |
1,133,705.1515 |
0.2276 USD |
0.1809 USD |
0.2300 USD |
0.2071 USD |
| 2024-01-02 |
0.2411 USD |
790,667.4494 |
0.2388 USD |
0.2291 USD |
0.2448 USD |
0.2304 USD |
| 2024-01-01 |
0.2255 USD |
15,423.8207 |
0.2233 USD |
0.2201 USD |
0.2338 USD |
0.2338 USD |
| 2023-12-31 |
0.2246 USD |
45,858.9350 |
0.2216 USD |
0.2200 USD |
0.2324 USD |
0.2294 USD |
| 2023-12-30 |
0.2226 USD |
49,985.8744 |
0.2259 USD |
0.2183 USD |
0.2276 USD |
0.2250 USD |
| 2023-12-29 |
0.2353 USD |
119,935.3140 |
0.2353 USD |
0.2209 USD |
0.2426 USD |
0.2222 USD |
| 2023-12-28 |
0.2293 USD |
499,849.6457 |
0.2286 USD |
0.2217 USD |
0.2355 USD |
0.2326 USD |
| 2023-12-27 |
0.2305 USD |
111,937.3887 |
0.2337 USD |
0.2249 USD |
0.2337 USD |
0.2307 USD |
| 2023-12-26 |
0.2275 USD |
188,850.2784 |
0.2378 USD |
0.2162 USD |
0.2418 USD |
0.2252 USD |
| 2023-12-25 |
0.2357 USD |
211,459.3058 |
0.2315 USD |
0.2288 USD |
0.2396 USD |
0.2373 USD |
| 2023-12-24 |
0.2392 USD |
261,059.4430 |
0.2364 USD |
0.2262 USD |
0.2474 USD |
0.2325 USD |
| 2023-12-23 |
0.2364 USD |
389,053.6909 |
0.2396 USD |
0.2293 USD |
0.2436 USD |
0.2338 USD |
| 2023-12-22 |
0.2420 USD |
1,966,195.9850 |
0.2278 USD |
0.2263 USD |
0.2562 USD |
0.2399 USD |
| 2023-12-21 |
0.2017 USD |
647,921.0285 |
0.1976 USD |
0.1958 USD |
0.2189 USD |
0.2176 USD |
| 2023-12-20 |
0.1982 USD |
76,882.7373 |
0.1930 USD |
0.1892 USD |
0.2036 USD |
0.2008 USD |
| 2023-12-19 |
0.2001 USD |
117,018.6100 |
0.1941 USD |
0.1913 USD |
0.2052 USD |
0.1923 USD |
| 2023-12-18 |
0.1959 USD |
303,839.0656 |
0.1916 USD |
0.1772 USD |
0.1958 USD |
0.1956 USD |
| 2023-12-17 |
0.1953 USD |
66,594.1561 |
0.1990 USD |
0.1928 USD |
0.2009 USD |
0.1977 USD |
| 2023-12-16 |
0.2002 USD |
48,474.2815 |
0.1978 USD |
0.1943 USD |
0.2036 USD |
0.1975 USD |
| 2023-12-15 |
0.2039 USD |
246,572.1471 |
0.2143 USD |
0.1950 USD |
0.2143 USD |
0.1950 USD |
| 2023-12-14 |
0.2091 USD |
337,074.2874 |
0.2008 USD |
0.1972 USD |
0.2174 USD |
0.2158 USD |
| 2023-12-13 |
0.1915 USD |
424,060.5344 |
0.1969 USD |
0.1845 USD |
0.2004 USD |
0.1964 USD |
| 2023-12-12 |
0.2072 USD |
1,030,363.1340 |
0.2043 USD |
0.1956 USD |
0.2141 USD |
0.1977 USD |
| 2023-12-11 |
0.1965 USD |
1,290,464.5589 |
0.2020 USD |
0.1660 USD |
0.2118 USD |
0.2048 USD |
| 2023-12-10 |
0.1976 USD |
282,479.7802 |
0.2008 USD |
0.1894 USD |
0.2043 USD |
0.2023 USD |
| 2023-12-09 |
0.2016 USD |
1,027,348.5640 |
0.1840 USD |
0.1840 USD |
0.2233 USD |
0.2004 USD |
| 2023-12-08 |
0.1763 USD |
549,046.3760 |
0.1644 USD |
0.1627 USD |
0.1854 USD |
0.1837 USD |
| 2023-12-07 |
0.1593 USD |
254,096.8653 |
0.1533 USD |
0.1531 USD |
0.1643 USD |
0.1623 USD |
| 2023-12-06 |
0.1543 USD |
94,282.2314 |
0.1543 USD |
0.1520 USD |
0.1575 USD |
0.1559 USD |
| 2023-12-05 |
0.1518 USD |
74,157.3869 |
0.1530 USD |
0.1496 USD |
0.1548 USD |
0.1531 USD |
| 2023-12-04 |
0.1533 USD |
551,404.3932 |
0.1514 USD |
0.1458 USD |
0.1596 USD |
0.1513 USD |
| 2023-12-03 |
0.1506 USD |
351,342.5676 |
0.1479 USD |
0.1469 USD |
0.1547 USD |
0.1507 USD |
| 2023-12-02 |
0.1445 USD |
111,916.9181 |
0.1395 USD |
0.1389 USD |
0.1482 USD |
0.1471 USD |
| 2023-12-01 |
0.1350 USD |
211,444.7679 |
0.1333 USD |
0.1333 USD |
0.1391 USD |
0.1384 USD |
| 2023-11-30 |
0.1342 USD |
73,347.7672 |
0.1338 USD |
0.1318 USD |
0.1389 USD |
0.1331 USD |
| 2023-11-29 |
0.1330 USD |
126,548.0301 |
0.1322 USD |
0.1303 USD |
0.1338 USD |
0.1329 USD |
| 2023-11-28 |
0.1338 USD |
135,485.1799 |
0.1311 USD |
0.1290 USD |
0.1352 USD |
0.1334 USD |
| 2023-11-27 |
0.1322 USD |
64,689.6439 |
0.1370 USD |
0.1297 USD |
0.1371 USD |
0.1297 USD |
| 2023-11-26 |
0.1373 USD |
9,724.0778 |
0.1400 USD |
0.1342 USD |
0.1401 USD |
0.1371 USD |