Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-04 |
1.8733 USD |
412,591.6165 |
1.9335 USD |
1.8206 USD |
1.9609 USD |
1.8552 USD |
| 2021-11-03 |
1.9254 USD |
693,229.1518 |
1.8631 USD |
1.8219 USD |
1.9799 USD |
1.9244 USD |
| 2021-11-02 |
1.8718 USD |
314,295.0786 |
1.8362 USD |
1.8333 USD |
1.9126 USD |
1.8480 USD |
| 2021-11-01 |
1.8407 USD |
362,910.3105 |
1.8264 USD |
1.7789 USD |
1.8675 USD |
1.8261 USD |
| 2021-10-31 |
1.8096 USD |
334,906.5969 |
1.8215 USD |
1.7561 USD |
1.8552 USD |
1.8260 USD |
| 2021-10-30 |
1.8122 USD |
336,346.8061 |
1.8736 USD |
1.7747 USD |
1.8754 USD |
1.8135 USD |
| 2021-10-29 |
1.8715 USD |
505,507.4933 |
1.8470 USD |
1.8370 USD |
1.9173 USD |
1.8692 USD |
| 2021-10-28 |
1.8523 USD |
511,139.4870 |
1.7962 USD |
1.7532 USD |
1.8802 USD |
1.8472 USD |
| 2021-10-27 |
1.8524 USD |
1,254,341.2755 |
2.0420 USD |
1.6993 USD |
2.0858 USD |
1.8054 USD |
| 2021-10-26 |
2.0250 USD |
1,082,799.4269 |
2.0465 USD |
1.9477 USD |
2.1000 USD |
1.9821 USD |
| 2021-10-25 |
1.9426 USD |
602,372.5085 |
1.8132 USD |
1.8119 USD |
2.0215 USD |
2.0050 USD |
| 2021-10-24 |
1.8524 USD |
431,792.2915 |
1.9076 USD |
1.7835 USD |
1.9186 USD |
1.8177 USD |
| 2021-10-23 |
1.8937 USD |
578,125.7908 |
1.8616 USD |
1.8477 USD |
1.9419 USD |
1.9039 USD |
| 2021-10-22 |
1.8762 USD |
915,307.7169 |
1.7860 USD |
1.7732 USD |
1.9395 USD |
1.8568 USD |
| 2021-10-21 |
1.8074 USD |
653,149.7731 |
1.7886 USD |
1.7521 USD |
1.8839 USD |
1.7721 USD |
| 2021-10-20 |
1.7593 USD |
479,933.8437 |
1.7061 USD |
1.6882 USD |
1.8206 USD |
1.7857 USD |
| 2021-10-19 |
1.7219 USD |
406,962.1608 |
1.7348 USD |
1.6862 USD |
1.7664 USD |
1.7107 USD |
| 2021-10-18 |
1.7284 USD |
348,064.4841 |
1.7688 USD |
1.7148 USD |
1.7879 USD |
1.7297 USD |
| 2021-10-17 |
1.7560 USD |
704,954.3585 |
1.7992 USD |
1.7240 USD |
1.8908 USD |
1.7576 USD |
| 2021-10-16 |
1.7990 USD |
749,760.7699 |
1.7545 USD |
1.7339 USD |
1.8494 USD |
1.8026 USD |
| 2021-10-15 |
1.7648 USD |
544,437.8051 |
1.8080 USD |
1.7283 USD |
1.8096 USD |
1.7513 USD |
| 2021-10-14 |
1.8285 USD |
485,953.6405 |
1.8415 USD |
1.7780 USD |
1.8816 USD |
1.8034 USD |
| 2021-10-13 |
1.7499 USD |
246,456.2227 |
1.7465 USD |
1.6884 USD |
1.8336 USD |
1.8304 USD |
| 2021-10-12 |
1.6917 USD |
938,104.2727 |
1.7159 USD |
1.6062 USD |
1.7536 USD |
1.7375 USD |
| 2021-10-11 |
1.7600 USD |
554,181.7478 |
1.7658 USD |
1.6786 USD |
1.8317 USD |
1.7010 USD |
| 2021-10-10 |
1.8369 USD |
488,589.9281 |
1.8935 USD |
1.7740 USD |
1.8935 USD |
1.8015 USD |
| 2021-10-09 |
1.8953 USD |
305,984.1207 |
1.9023 USD |
1.8609 USD |
1.9478 USD |
1.8984 USD |
| 2021-10-08 |
1.9359 USD |
820,297.2986 |
1.8870 USD |
1.8835 USD |
1.9989 USD |
1.8873 USD |
| 2021-10-07 |
1.8366 USD |
1,159,913.2069 |
1.8151 USD |
1.6338 USD |
1.9382 USD |
1.8771 USD |
| 2021-10-06 |
1.8754 USD |
1,245,701.9463 |
1.9558 USD |
1.7784 USD |
1.9871 USD |
1.8160 USD |
| 2021-10-05 |
1.9664 USD |
688,003.2955 |
1.9415 USD |
1.9211 USD |
2.0613 USD |
1.9465 USD |
| 2021-10-04 |
1.9912 USD |
1,657,580.1207 |
1.9797 USD |
1.7236 USD |
2.0945 USD |
1.9289 USD |
| 2021-10-03 |
1.8687 USD |
1,289,162.3324 |
1.7721 USD |
1.7320 USD |
1.9980 USD |
1.9837 USD |
| 2021-10-02 |
1.8135 USD |
1,074,078.4385 |
1.7721 USD |
1.7137 USD |
1.8830 USD |
1.8091 USD |
| 2021-10-01 |
1.7074 USD |
1,207,482.6901 |
1.6275 USD |
1.5973 USD |
1.8141 USD |
1.7732 USD |
| 2021-09-30 |
1.6095 USD |
634,137.7648 |
1.6059 USD |
1.5738 USD |
1.6643 USD |
1.6130 USD |
| 2021-09-29 |
1.6441 USD |
526,494.8118 |
1.5682 USD |
1.5521 USD |
1.7486 USD |
1.5802 USD |
| 2021-09-28 |
1.6507 USD |
520,953.8798 |
1.6813 USD |
1.5799 USD |
1.7177 USD |
1.5831 USD |
| 2021-09-27 |
1.7910 USD |
1,005,343.1224 |
1.7760 USD |
1.6758 USD |
1.8578 USD |
1.7220 USD |
| 2021-09-26 |
1.6875 USD |
1,015,239.5155 |
1.7312 USD |
1.5691 USD |
1.7777 USD |
1.7278 USD |
| 2021-09-25 |
1.7527 USD |
335,310.9330 |
1.7898 USD |
1.6974 USD |
1.8142 USD |
1.7308 USD |
| 2021-09-24 |
1.8154 USD |
1,150,832.2953 |
2.0030 USD |
1.6849 USD |
2.0030 USD |
1.8086 USD |
| 2021-09-23 |
1.9331 USD |
1,486,817.6499 |
1.8520 USD |
1.7889 USD |
2.0513 USD |
1.9929 USD |
| 2021-09-22 |
1.8485 USD |
1,506,126.6244 |
1.5801 USD |
1.5488 USD |
1.8967 USD |
1.8546 USD |
| 2021-09-21 |
1.6930 USD |
2,280,193.4705 |
1.6708 USD |
1.5213 USD |
1.8240 USD |
1.6016 USD |
| 2021-09-20 |
1.7443 USD |
3,458,527.2847 |
1.9747 USD |
1.5498 USD |
1.9754 USD |
1.6506 USD |
| 2021-09-19 |
2.0363 USD |
936,196.2290 |
2.0779 USD |
1.9425 USD |
2.1520 USD |
1.9735 USD |
| 2021-09-18 |
2.0226 USD |
789,194.0901 |
1.9227 USD |
1.8966 USD |
2.1309 USD |
2.1041 USD |
| 2021-09-17 |
2.0072 USD |
1,129,867.0756 |
2.0414 USD |
1.8966 USD |
2.1589 USD |
1.9292 USD |
| 2021-09-16 |
2.0848 USD |
4,802,295.1142 |
2.0152 USD |
1.8600 USD |
2.2248 USD |
2.0461 USD |