Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.2703 USD |
138,377.4275 |
0.2696 USD |
0.2644 USD |
0.2773 USD |
0.2745 USD |
| 2025-02-07 |
0.2831 USD |
272,680.5330 |
0.2707 USD |
0.2663 USD |
0.2950 USD |
0.2829 USD |
| 2025-02-06 |
0.2797 USD |
496,609.1201 |
0.2814 USD |
0.2657 USD |
0.2974 USD |
0.2682 USD |
| 2025-02-05 |
0.2918 USD |
423,441.5747 |
0.2906 USD |
0.2836 USD |
0.2991 USD |
0.2927 USD |
| 2025-02-04 |
0.2923 USD |
686,230.4204 |
0.3098 USD |
0.2786 USD |
0.3124 USD |
0.2907 USD |
| 2025-02-03 |
0.2747 USD |
4,169,544.5350 |
0.2990 USD |
0.2300 USD |
0.3177 USD |
0.3137 USD |
| 2025-02-02 |
0.3184 USD |
1,451,821.2223 |
0.3477 USD |
0.2965 USD |
0.3560 USD |
0.3041 USD |
| 2025-02-01 |
0.3734 USD |
88,246.9459 |
0.3793 USD |
0.3632 USD |
0.3849 USD |
0.3643 USD |
| 2025-01-31 |
0.3906 USD |
259,003.3801 |
0.3880 USD |
0.3764 USD |
0.4016 USD |
0.3888 USD |
| 2025-01-30 |
0.3841 USD |
366,856.0558 |
0.3697 USD |
0.3658 USD |
0.3961 USD |
0.3886 USD |
| 2025-01-29 |
0.3718 USD |
335,512.9557 |
0.3632 USD |
0.3540 USD |
0.3856 USD |
0.3788 USD |
| 2025-01-28 |
0.3814 USD |
201,178.0925 |
0.3868 USD |
0.3716 USD |
0.3920 USD |
0.3745 USD |
| 2025-01-27 |
0.3642 USD |
905,189.9584 |
0.3808 USD |
0.3463 USD |
0.3854 USD |
0.3669 USD |
| 2025-01-26 |
0.4085 USD |
219,593.9234 |
0.4019 USD |
0.3970 USD |
0.4186 USD |
0.4047 USD |
| 2025-01-25 |
0.3998 USD |
255,823.0072 |
0.3999 USD |
0.3938 USD |
0.4073 USD |
0.3972 USD |
| 2025-01-24 |
0.4009 USD |
528,157.3094 |
0.4127 USD |
0.3920 USD |
0.4261 USD |
0.4020 USD |
| 2025-01-23 |
0.4091 USD |
462,505.4601 |
0.4016 USD |
0.3896 USD |
0.4226 USD |
0.4127 USD |
| 2025-01-22 |
0.4193 USD |
392,307.3974 |
0.4246 USD |
0.4096 USD |
0.4294 USD |
0.4168 USD |
| 2025-01-21 |
0.4289 USD |
640,205.0331 |
0.4303 USD |
0.4059 USD |
0.4448 USD |
0.4336 USD |
| 2025-01-20 |
0.4220 USD |
1,012,493.6667 |
0.3976 USD |
0.3839 USD |
0.4790 USD |
0.4296 USD |
| 2025-01-19 |
0.4334 USD |
609,929.0458 |
0.4460 USD |
0.4160 USD |
0.4566 USD |
0.4485 USD |
| 2025-01-18 |
0.4398 USD |
461,056.0451 |
0.4733 USD |
0.4342 USD |
0.4746 USD |
0.4391 USD |
| 2025-01-17 |
0.4822 USD |
361,696.1929 |
0.4662 USD |
0.4640 USD |
0.4960 USD |
0.4695 USD |
| 2025-01-16 |
0.4745 USD |
852,592.4952 |
0.4437 USD |
0.4263 USD |
0.4839 USD |
0.4745 USD |
| 2025-01-15 |
0.4395 USD |
1,344,846.8973 |
0.3724 USD |
0.3701 USD |
0.4468 USD |
0.4401 USD |
| 2025-01-14 |
0.3658 USD |
440,713.0762 |
0.3474 USD |
0.3463 USD |
0.3776 USD |
0.3721 USD |
| 2025-01-13 |
0.3433 USD |
1,091,771.7563 |
0.3602 USD |
0.3241 USD |
0.3730 USD |
0.3529 USD |
| 2025-01-12 |
0.3689 USD |
263,256.2611 |
0.3796 USD |
0.3620 USD |
0.3796 USD |
0.3622 USD |
| 2025-01-11 |
0.3688 USD |
740,746.0822 |
0.3755 USD |
0.3594 USD |
0.3839 USD |
0.3834 USD |
| 2025-01-10 |
0.3785 USD |
1,177,378.2474 |
0.3423 USD |
0.3392 USD |
0.3850 USD |
0.3772 USD |
| 2025-01-09 |
0.3507 USD |
383,885.4683 |
0.3626 USD |
0.3360 USD |
0.3632 USD |
0.3512 USD |
| 2025-01-08 |
0.3620 USD |
923,284.0248 |
0.3738 USD |
0.3404 USD |
0.3821 USD |
0.3509 USD |
| 2025-01-07 |
0.4037 USD |
1,086,402.7975 |
0.4126 USD |
0.3711 USD |
0.4256 USD |
0.3761 USD |
| 2025-01-06 |
0.4069 USD |
306,727.9420 |
0.4052 USD |
0.3974 USD |
0.4225 USD |
0.4201 USD |
| 2025-01-05 |
0.4052 USD |
208,979.6024 |
0.4084 USD |
0.3962 USD |
0.4154 USD |
0.4049 USD |
| 2025-01-04 |
0.4171 USD |
350,130.8962 |
0.4202 USD |
0.4059 USD |
0.4311 USD |
0.4109 USD |
| 2025-01-03 |
0.4128 USD |
423,003.0965 |
0.3959 USD |
0.3956 USD |
0.4273 USD |
0.4171 USD |
| 2025-01-02 |
0.3967 USD |
220,070.4641 |
0.3817 USD |
0.3810 USD |
0.4096 USD |
0.3945 USD |
| 2025-01-01 |
0.3450 USD |
379,361.9540 |
0.3377 USD |
0.3284 USD |
0.3620 USD |
0.3567 USD |
| 2024-12-31 |
0.3405 USD |
636,563.4549 |
0.3283 USD |
0.3176 USD |
0.3536 USD |
0.3371 USD |
| 2024-12-30 |
0.3261 USD |
193,617.5229 |
0.3256 USD |
0.3117 USD |
0.3379 USD |
0.3316 USD |
| 2024-12-29 |
0.3356 USD |
90,686.3834 |
0.3472 USD |
0.3228 USD |
0.3496 USD |
0.3240 USD |
| 2024-12-28 |
0.3400 USD |
84,308.7470 |
0.3350 USD |
0.3291 USD |
0.3508 USD |
0.3406 USD |
| 2024-12-27 |
0.3383 USD |
197,840.4973 |
0.3465 USD |
0.3367 USD |
0.3696 USD |
0.3370 USD |
| 2024-12-26 |
0.3609 USD |
233,802.5642 |
0.3809 USD |
0.3472 USD |
0.3840 USD |
0.3480 USD |
| 2024-12-25 |
0.3853 USD |
170,625.1753 |
0.3973 USD |
0.3780 USD |
0.4008 USD |
0.3808 USD |
| 2024-12-24 |
0.3865 USD |
363,367.2910 |
0.3776 USD |
0.3641 USD |
0.4135 USD |
0.3953 USD |
| 2024-12-23 |
0.3596 USD |
352,714.9770 |
0.3471 USD |
0.3360 USD |
0.3728 USD |
0.3493 USD |
| 2024-12-22 |
0.3433 USD |
981,385.4938 |
0.3283 USD |
0.3175 USD |
0.3568 USD |
0.3532 USD |
| 2024-12-21 |
0.3278 USD |
580,488.6796 |
0.3477 USD |
0.3254 USD |
0.3748 USD |
0.3284 USD |