Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-05 |
0.2752 USD |
30.0000 |
0.2752 USD |
0.2752 USD |
0.2752 USD |
0.2752 USD |
| 2020-01-02 |
0.2782 USD |
30.0000 |
0.2782 USD |
0.2782 USD |
0.2782 USD |
0.2782 USD |
| 2020-01-01 |
0.2728 USD |
31.0000 |
0.2728 USD |
0.2728 USD |
0.2728 USD |
0.2728 USD |
| 2019-12-24 |
0.2358 USD |
154.7500 |
0.2312 USD |
0.2312 USD |
0.2404 USD |
0.2404 USD |
| 2019-12-23 |
0.2538 USD |
60.5252 |
0.2486 USD |
0.2486 USD |
0.2589 USD |
0.2589 USD |
| 2019-12-19 |
0.2428 USD |
80.0000 |
0.2428 USD |
0.2428 USD |
0.2428 USD |
0.2428 USD |
| 2019-12-18 |
0.2348 USD |
85.0000 |
0.2390 USD |
0.2305 USD |
0.2390 USD |
0.2305 USD |
| 2019-12-17 |
0.2390 USD |
61.7000 |
0.2391 USD |
0.2390 USD |
0.2391 USD |
0.2390 USD |
| 2019-12-16 |
0.2562 USD |
7,711.4144 |
0.2733 USD |
0.2391 USD |
0.2733 USD |
0.2391 USD |
| 2019-12-15 |
0.2733 USD |
30.0000 |
0.2733 USD |
0.2733 USD |
0.2733 USD |
0.2733 USD |
| 2019-12-12 |
0.2739 USD |
74.3994 |
0.2810 USD |
0.2668 USD |
0.2810 USD |
0.2668 USD |
| 2019-12-10 |
0.2716 USD |
859.2160 |
0.2900 USD |
0.2520 USD |
0.2900 USD |
0.2531 USD |
| 2019-12-09 |
0.3043 USD |
687.6283 |
0.3250 USD |
0.2836 USD |
0.3336 USD |
0.2836 USD |
| 2019-12-08 |
0.2968 USD |
159.6652 |
0.2889 USD |
0.2889 USD |
0.3048 USD |
0.3048 USD |
| 2019-12-04 |
0.3022 USD |
30.0000 |
0.3022 USD |
0.3022 USD |
0.3022 USD |
0.3022 USD |
| 2019-12-03 |
0.2999 USD |
249.3005 |
0.2976 USD |
0.2976 USD |
0.3022 USD |
0.3022 USD |
| 2019-12-01 |
0.2554 USD |
25.9172 |
0.2554 USD |
0.2554 USD |
0.2554 USD |
0.2554 USD |
| 2019-11-30 |
0.2664 USD |
42.5586 |
0.2683 USD |
0.2645 USD |
0.2683 USD |
0.2645 USD |
| 2019-11-29 |
0.3031 USD |
1,519.6917 |
0.2811 USD |
0.2811 USD |
0.3250 USD |
0.3250 USD |
| 2019-11-28 |
0.2690 USD |
1,907.1513 |
0.2400 USD |
0.2200 USD |
0.2980 USD |
0.2980 USD |
| 2019-11-27 |
0.2245 USD |
8,441.3863 |
0.2260 USD |
0.2158 USD |
0.2332 USD |
0.2230 USD |
| 2019-11-26 |
0.2274 USD |
425.6978 |
0.2400 USD |
0.2148 USD |
0.2400 USD |
0.2148 USD |
| 2019-11-25 |
0.1967 USD |
150.8770 |
0.1968 USD |
0.1966 USD |
0.1968 USD |
0.1966 USD |
| 2019-11-22 |
0.2187 USD |
150.0000 |
0.2190 USD |
0.2183 USD |
0.2190 USD |
0.2183 USD |
| 2019-11-21 |
0.2562 USD |
16,200.6359 |
0.2650 USD |
0.2400 USD |
0.2650 USD |
0.2473 USD |
| 2019-11-18 |
0.2683 USD |
330.0000 |
0.2855 USD |
0.2510 USD |
0.2855 USD |
0.2510 USD |
| 2019-11-17 |
0.2855 USD |
592.1753 |
0.2855 USD |
0.2855 USD |
0.2855 USD |
0.2855 USD |
| 2019-11-16 |
0.2593 USD |
248.5000 |
0.2593 USD |
0.2593 USD |
0.2593 USD |
0.2593 USD |
| 2019-11-15 |
0.2689 USD |
235.5217 |
0.2780 USD |
0.2598 USD |
0.2780 USD |
0.2598 USD |
| 2019-11-14 |
0.2729 USD |
8,938.9595 |
0.2715 USD |
0.2511 USD |
0.2900 USD |
0.2742 USD |
| 2019-11-13 |
0.2782 USD |
799.8164 |
0.2764 USD |
0.2713 USD |
0.3003 USD |
0.2800 USD |
| 2019-11-12 |
0.3004 USD |
2,031.0912 |
0.3208 USD |
0.2690 USD |
0.3250 USD |
0.2800 USD |
| 2019-11-11 |
0.2815 USD |
8,445.0852 |
0.2810 USD |
0.2810 USD |
0.2820 USD |
0.2820 USD |
| 2019-11-10 |
0.2650 USD |
593.2616 |
0.2630 USD |
0.2610 USD |
0.2670 USD |
0.2670 USD |
| 2019-11-09 |
0.2553 USD |
130.0943 |
0.2496 USD |
0.2496 USD |
0.2610 USD |
0.2610 USD |
| 2019-11-08 |
0.2680 USD |
3,931.4361 |
0.2749 USD |
0.2423 USD |
0.2750 USD |
0.2610 USD |
| 2019-11-07 |
0.2725 USD |
5,679.7079 |
0.2750 USD |
0.2670 USD |
0.2750 USD |
0.2700 USD |
| 2019-11-06 |
0.2950 USD |
1,471.6430 |
0.2900 USD |
0.2900 USD |
0.3890 USD |
0.3001 USD |
| 2019-11-05 |
0.2666 USD |
9,811.7248 |
0.2433 USD |
0.2433 USD |
0.2900 USD |
0.2900 USD |
| 2019-11-03 |
0.2518 USD |
2,806.9992 |
0.2560 USD |
0.2477 USD |
0.2560 USD |
0.2477 USD |
| 2019-11-02 |
0.2654 USD |
461.3421 |
0.2558 USD |
0.2558 USD |
0.2750 USD |
0.2750 USD |
| 2019-11-01 |
0.2546 USD |
2,935.7311 |
0.2423 USD |
0.2423 USD |
0.2670 USD |
0.2670 USD |
| 2019-10-30 |
0.2111 USD |
10,190.4075 |
0.2111 USD |
0.2040 USD |
0.2111 USD |
0.2111 USD |
| 2019-10-29 |
0.2313 USD |
479.1186 |
0.2423 USD |
0.2121 USD |
0.2423 USD |
0.2204 USD |
| 2019-10-28 |
0.2405 USD |
1,748.5881 |
0.2310 USD |
0.2310 USD |
0.2500 USD |
0.2500 USD |
| 2019-10-27 |
0.2209 USD |
11,998.2385 |
0.2200 USD |
0.2200 USD |
0.2300 USD |
0.2218 USD |
| 2019-10-23 |
0.2087 USD |
62.6104 |
0.2073 USD |
0.2073 USD |
0.2100 USD |
0.2100 USD |
| 2019-10-20 |
0.2353 USD |
266.8307 |
0.2353 USD |
0.2353 USD |
0.2353 USD |
0.2353 USD |
| 2019-10-19 |
0.2353 USD |
14.0000 |
0.2353 USD |
0.2353 USD |
0.2353 USD |
0.2353 USD |
| 2019-10-18 |
0.2365 USD |
543.6256 |
0.2220 USD |
0.2220 USD |
0.2510 USD |
0.2510 USD |