Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-11 |
0.1817 USD |
5,868.4247 |
0.1829 USD |
0.1778 USD |
0.1847 USD |
0.1804 USD |
| 2020-04-10 |
0.1907 USD |
62,228.2427 |
0.1994 USD |
0.1714 USD |
0.1994 USD |
0.1820 USD |
| 2020-04-09 |
0.1995 USD |
37,781.6317 |
0.2026 USD |
0.1964 USD |
0.2072 USD |
0.1964 USD |
| 2020-04-08 |
0.1975 USD |
6,575.4708 |
0.1963 USD |
0.1904 USD |
0.2016 USD |
0.1988 USD |
| 2020-04-07 |
0.1868 USD |
40,631.5085 |
0.1882 USD |
0.1828 USD |
0.2006 USD |
0.1855 USD |
| 2020-04-06 |
0.1835 USD |
140,176.7647 |
0.1788 USD |
0.1768 USD |
0.1890 USD |
0.1882 USD |
| 2020-04-05 |
0.1760 USD |
123,083.5001 |
0.1778 USD |
0.1672 USD |
0.1841 USD |
0.1742 USD |
| 2020-04-04 |
0.1708 USD |
12,904.8675 |
0.1647 USD |
0.1647 USD |
0.1770 USD |
0.1770 USD |
| 2020-04-03 |
0.1614 USD |
4,391.4499 |
0.1608 USD |
0.1592 USD |
0.1652 USD |
0.1621 USD |
| 2020-04-02 |
0.1589 USD |
11,991.8382 |
0.1591 USD |
0.1557 USD |
0.1657 USD |
0.1586 USD |
| 2020-04-01 |
0.1560 USD |
5,765.0074 |
0.1539 USD |
0.1496 USD |
0.1581 USD |
0.1581 USD |
| 2020-03-31 |
0.1571 USD |
13,907.4908 |
0.1579 USD |
0.1548 USD |
0.1579 USD |
0.1564 USD |
| 2020-03-30 |
0.1554 USD |
15,047.5207 |
0.1556 USD |
0.1549 USD |
0.1594 USD |
0.1552 USD |
| 2020-03-29 |
0.1558 USD |
2,163.2709 |
0.1552 USD |
0.1444 USD |
0.1564 USD |
0.1564 USD |
| 2020-03-28 |
0.1530 USD |
23,247.5780 |
0.1518 USD |
0.1456 USD |
0.1567 USD |
0.1543 USD |
| 2020-03-27 |
0.1631 USD |
116,423.7801 |
0.1602 USD |
0.1578 USD |
0.1663 USD |
0.1661 USD |
| 2020-03-26 |
0.1571 USD |
53,682.6059 |
0.1541 USD |
0.1498 USD |
0.1602 USD |
0.1602 USD |
| 2020-03-25 |
0.1574 USD |
288,487.4780 |
0.1606 USD |
0.1527 USD |
0.1636 USD |
0.1541 USD |
| 2020-03-24 |
0.1617 USD |
68,204.1013 |
0.1615 USD |
0.1558 USD |
0.1646 USD |
0.1618 USD |
| 2020-03-23 |
0.1534 USD |
75,626.2823 |
0.1450 USD |
0.1420 USD |
0.1619 USD |
0.1618 USD |
| 2020-03-22 |
0.1527 USD |
71,508.9088 |
0.1576 USD |
0.1443 USD |
0.1634 USD |
0.1477 USD |
| 2020-03-21 |
0.1566 USD |
30,193.1608 |
0.1555 USD |
0.1452 USD |
0.1625 USD |
0.1576 USD |
| 2020-03-20 |
0.1518 USD |
119,610.0478 |
0.1593 USD |
0.1402 USD |
0.1844 USD |
0.1443 USD |
| 2020-03-19 |
0.1551 USD |
245,566.0159 |
0.1485 USD |
0.1394 USD |
0.1872 USD |
0.1617 USD |
| 2020-03-18 |
0.1434 USD |
5,133.3670 |
0.1407 USD |
0.1374 USD |
0.1485 USD |
0.1461 USD |
| 2020-03-17 |
0.1336 USD |
14,817.1305 |
0.1283 USD |
0.1283 USD |
0.1618 USD |
0.1388 USD |
| 2020-03-16 |
0.1378 USD |
28,231.4637 |
0.1475 USD |
0.1163 USD |
0.1485 USD |
0.1281 USD |
| 2020-03-15 |
0.1512 USD |
134,456.1638 |
0.1550 USD |
0.1463 USD |
0.1603 USD |
0.1474 USD |
| 2020-03-14 |
0.1534 USD |
7,495.2830 |
0.1501 USD |
0.1500 USD |
0.1733 USD |
0.1567 USD |
| 2020-03-13 |
0.1463 USD |
745,619.7967 |
0.1426 USD |
0.1030 USD |
0.1914 USD |
0.1501 USD |
| 2020-03-12 |
0.1973 USD |
1,395,347.6802 |
0.2594 USD |
0.1336 USD |
0.2594 USD |
0.1353 USD |
| 2020-03-11 |
0.2797 USD |
17,670.4646 |
0.2864 USD |
0.2523 USD |
0.2864 USD |
0.2729 USD |
| 2020-03-10 |
0.2836 USD |
47,181.1399 |
0.2818 USD |
0.2729 USD |
0.3022 USD |
0.2855 USD |
| 2020-03-09 |
0.2821 USD |
112,182.1758 |
0.2918 USD |
0.2528 USD |
0.2985 USD |
0.2723 USD |
| 2020-03-08 |
0.3168 USD |
77,674.0320 |
0.3404 USD |
0.2917 USD |
0.3412 USD |
0.2933 USD |
| 2020-03-07 |
0.3585 USD |
33,760.0227 |
0.3770 USD |
0.3400 USD |
0.3813 USD |
0.3400 USD |
| 2020-03-06 |
0.3741 USD |
28,381.6946 |
0.3797 USD |
0.3675 USD |
0.3872 USD |
0.3685 USD |
| 2020-03-05 |
0.3947 USD |
62,122.0277 |
0.4083 USD |
0.3812 USD |
0.4139 USD |
0.3812 USD |
| 2020-03-04 |
0.3911 USD |
121,170.4908 |
0.3727 USD |
0.3725 USD |
0.4178 USD |
0.4094 USD |
| 2020-03-03 |
0.3708 USD |
37,619.1305 |
0.3681 USD |
0.3477 USD |
0.4271 USD |
0.3735 USD |
| 2020-03-02 |
0.3561 USD |
12,118.4437 |
0.3233 USD |
0.3094 USD |
0.3894 USD |
0.3890 USD |
| 2020-03-01 |
0.3274 USD |
22,654.2585 |
0.3295 USD |
0.3150 USD |
0.3916 USD |
0.3253 USD |
| 2020-02-29 |
0.3622 USD |
28,438.9951 |
0.3948 USD |
0.3295 USD |
0.4592 USD |
0.3295 USD |
| 2020-02-28 |
0.3402 USD |
4,368.9208 |
0.3537 USD |
0.3268 USD |
0.4760 USD |
0.3268 USD |
| 2020-02-27 |
0.3537 USD |
15,012.8587 |
0.3521 USD |
0.3521 USD |
0.4521 USD |
0.3552 USD |
| 2020-02-26 |
0.3583 USD |
12,523.9528 |
0.3646 USD |
0.3267 USD |
0.4373 USD |
0.3521 USD |
| 2020-02-25 |
0.4537 USD |
18,912.9432 |
0.4700 USD |
0.3618 USD |
0.5170 USD |
0.4373 USD |
| 2020-02-24 |
0.4660 USD |
4,262.8258 |
0.4660 USD |
0.4595 USD |
0.5050 USD |
0.4661 USD |
| 2020-02-23 |
0.4651 USD |
267.5053 |
0.4709 USD |
0.4200 USD |
0.4709 USD |
0.4592 USD |
| 2020-02-22 |
0.4344 USD |
11,240.8220 |
0.4302 USD |
0.4100 USD |
0.4900 USD |
0.4386 USD |