Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-21 |
0.4149 USD |
17,959.8131 |
0.4151 USD |
0.4084 USD |
0.4970 USD |
0.4147 USD |
| 2020-02-20 |
0.3793 USD |
16,836.7946 |
0.3214 USD |
0.3162 USD |
0.4477 USD |
0.4373 USD |
| 2020-02-19 |
0.3566 USD |
38,622.9198 |
0.3632 USD |
0.2528 USD |
0.3897 USD |
0.3500 USD |
| 2020-02-18 |
0.3357 USD |
23,229.8802 |
0.3204 USD |
0.3027 USD |
0.3620 USD |
0.3510 USD |
| 2020-02-17 |
0.3247 USD |
8,580.2411 |
0.3090 USD |
0.2925 USD |
0.3810 USD |
0.3404 USD |
| 2020-02-16 |
0.3559 USD |
23,117.2253 |
0.3597 USD |
0.3015 USD |
0.3635 USD |
0.3521 USD |
| 2020-02-15 |
0.3659 USD |
34,809.3109 |
0.3720 USD |
0.3357 USD |
0.3908 USD |
0.3597 USD |
| 2020-02-14 |
0.3597 USD |
52,740.0664 |
0.3540 USD |
0.3494 USD |
0.3907 USD |
0.3654 USD |
| 2020-02-13 |
0.3719 USD |
65,491.3793 |
0.3899 USD |
0.3505 USD |
0.4292 USD |
0.3540 USD |
| 2020-02-12 |
0.3835 USD |
25,720.9447 |
0.3733 USD |
0.3733 USD |
0.4273 USD |
0.3937 USD |
| 2020-02-11 |
0.3839 USD |
9,617.3641 |
0.3793 USD |
0.3454 USD |
0.3900 USD |
0.3885 USD |
| 2020-02-10 |
0.3653 USD |
9,900.7833 |
0.3514 USD |
0.3147 USD |
0.3793 USD |
0.3793 USD |
| 2020-02-09 |
0.3382 USD |
5,307.4849 |
0.3277 USD |
0.3242 USD |
0.3714 USD |
0.3488 USD |
| 2020-02-08 |
0.3055 USD |
8,425.8528 |
0.3131 USD |
0.2979 USD |
0.3645 USD |
0.2979 USD |
| 2020-02-07 |
0.3052 USD |
11,333.6804 |
0.2939 USD |
0.2778 USD |
0.3270 USD |
0.3166 USD |
| 2020-02-06 |
0.2777 USD |
1,908.1629 |
0.2769 USD |
0.2769 USD |
0.3269 USD |
0.2784 USD |
| 2020-02-05 |
0.2726 USD |
13,324.6142 |
0.2832 USD |
0.2537 USD |
0.2935 USD |
0.2620 USD |
| 2020-02-04 |
0.2846 USD |
9,966.0730 |
0.2750 USD |
0.2698 USD |
0.3006 USD |
0.2942 USD |
| 2020-02-03 |
0.2691 USD |
3,348.4600 |
0.2632 USD |
0.2632 USD |
0.2761 USD |
0.2750 USD |
| 2020-02-02 |
0.2483 USD |
6,558.7763 |
0.2475 USD |
0.2469 USD |
0.2643 USD |
0.2490 USD |
| 2020-02-01 |
0.2615 USD |
6,929.3709 |
0.2573 USD |
0.2451 USD |
0.2657 USD |
0.2657 USD |
| 2020-01-31 |
0.2451 USD |
1,077.9183 |
0.2420 USD |
0.2420 USD |
0.2657 USD |
0.2482 USD |
| 2020-01-30 |
0.2438 USD |
12,869.8245 |
0.2446 USD |
0.2335 USD |
0.2542 USD |
0.2429 USD |
| 2020-01-29 |
0.2398 USD |
3,963.4357 |
0.2373 USD |
0.2342 USD |
0.2504 USD |
0.2423 USD |
| 2020-01-28 |
0.2381 USD |
2,724.0643 |
0.2239 USD |
0.2173 USD |
0.2524 USD |
0.2524 USD |
| 2020-01-23 |
0.2530 USD |
51.0000 |
0.2403 USD |
0.2403 USD |
0.2657 USD |
0.2657 USD |
| 2020-01-21 |
0.2523 USD |
293.3161 |
0.2535 USD |
0.2510 USD |
0.2657 USD |
0.2510 USD |
| 2020-01-19 |
0.2767 USD |
30.0000 |
0.2767 USD |
0.2767 USD |
0.2767 USD |
0.2767 USD |
| 2020-01-17 |
0.2641 USD |
781.0000 |
0.2533 USD |
0.2500 USD |
0.2749 USD |
0.2749 USD |
| 2020-01-14 |
0.2765 USD |
177.6009 |
0.2630 USD |
0.2630 USD |
0.2900 USD |
0.2900 USD |
| 2020-01-13 |
0.2460 USD |
58.8000 |
0.2630 USD |
0.2289 USD |
0.2630 USD |
0.2289 USD |
| 2020-01-10 |
0.2630 USD |
100.0000 |
0.2630 USD |
0.2630 USD |
0.2630 USD |
0.2630 USD |
| 2020-01-09 |
0.2384 USD |
90.0010 |
0.2630 USD |
0.2139 USD |
0.2630 USD |
0.2139 USD |
| 2020-01-08 |
0.2129 USD |
53.0000 |
0.2129 USD |
0.2129 USD |
0.2129 USD |
0.2129 USD |
| 2020-01-07 |
0.2157 USD |
6,652.4098 |
0.2195 USD |
0.2120 USD |
0.2195 USD |
0.2120 USD |
| 2020-01-05 |
0.2752 USD |
30.0000 |
0.2752 USD |
0.2752 USD |
0.2752 USD |
0.2752 USD |