Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-24 |
0.2493 USD |
43,026.6519 |
0.2833 USD |
0.1923 USD |
0.2833 USD |
0.2153 USD |
| 2019-09-23 |
0.2876 USD |
4,356.0382 |
0.2855 USD |
0.2850 USD |
0.3000 USD |
0.2897 USD |
| 2019-09-22 |
0.3095 USD |
199.5165 |
0.3142 USD |
0.3000 USD |
0.3210 USD |
0.3048 USD |
| 2019-09-21 |
0.3179 USD |
10.0000 |
0.3179 USD |
0.3179 USD |
0.3179 USD |
0.3179 USD |
| 2019-09-19 |
0.3271 USD |
5,287.7936 |
0.3331 USD |
0.3126 USD |
0.3331 USD |
0.3212 USD |
| 2019-09-18 |
0.3398 USD |
4,542.0742 |
0.3278 USD |
0.3278 USD |
0.3653 USD |
0.3518 USD |
| 2019-09-17 |
0.3417 USD |
133.3474 |
0.3374 USD |
0.3269 USD |
0.3461 USD |
0.3461 USD |
| 2019-09-16 |
0.3264 USD |
1,904.8376 |
0.3162 USD |
0.3162 USD |
0.3366 USD |
0.3366 USD |
| 2019-09-15 |
0.3319 USD |
3,762.1706 |
0.3264 USD |
0.3249 USD |
0.3374 USD |
0.3374 USD |
| 2019-09-14 |
0.3101 USD |
1,687.9287 |
0.3179 USD |
0.3024 USD |
0.3307 USD |
0.3024 USD |
| 2019-09-13 |
0.3251 USD |
1,766.4588 |
0.3244 USD |
0.3244 USD |
0.3259 USD |
0.3259 USD |
| 2019-09-12 |
0.3347 USD |
6,252.4966 |
0.3483 USD |
0.3083 USD |
0.3483 USD |
0.3210 USD |
| 2019-09-11 |
0.3477 USD |
2,318.4008 |
0.3500 USD |
0.3454 USD |
0.3500 USD |
0.3454 USD |
| 2019-09-09 |
0.3685 USD |
49.8000 |
0.3685 USD |
0.3685 USD |
0.3685 USD |
0.3685 USD |
| 2019-09-08 |
0.3685 USD |
3,240.9293 |
0.3694 USD |
0.3675 USD |
0.3694 USD |
0.3675 USD |
| 2019-09-07 |
0.3500 USD |
473.3405 |
0.3500 USD |
0.3500 USD |
0.3500 USD |
0.3500 USD |
| 2019-09-06 |
0.3823 USD |
5,335.0908 |
0.3911 USD |
0.3479 USD |
0.3911 USD |
0.3736 USD |
| 2019-09-05 |
0.3615 USD |
6,274.3673 |
0.3580 USD |
0.3580 USD |
0.4100 USD |
0.3650 USD |
| 2019-09-04 |
0.3598 USD |
2,634.2998 |
0.3680 USD |
0.3506 USD |
0.3821 USD |
0.3515 USD |
| 2019-09-03 |
0.3818 USD |
3,123.5109 |
0.3928 USD |
0.3707 USD |
0.3928 USD |
0.3707 USD |
| 2019-09-02 |
0.4120 USD |
4,325.4041 |
0.4209 USD |
0.3751 USD |
0.4252 USD |
0.4032 USD |
| 2019-09-01 |
0.4018 USD |
346.8414 |
0.4028 USD |
0.4008 USD |
0.4028 USD |
0.4008 USD |
| 2019-08-31 |
0.4199 USD |
180.0100 |
0.4200 USD |
0.4189 USD |
0.4200 USD |
0.4197 USD |
| 2019-08-30 |
0.4220 USD |
502.6547 |
0.4050 USD |
0.4050 USD |
0.4403 USD |
0.4391 USD |
| 2019-08-29 |
0.4320 USD |
1,671.0220 |
0.4549 USD |
0.4090 USD |
0.4549 USD |
0.4090 USD |
| 2019-08-28 |
0.4816 USD |
2,079.9366 |
0.5132 USD |
0.4500 USD |
0.5132 USD |
0.4500 USD |
| 2019-08-27 |
0.5250 USD |
159.0000 |
0.5200 USD |
0.5200 USD |
0.5300 USD |
0.5300 USD |
| 2019-08-25 |
0.5758 USD |
900.0000 |
0.5758 USD |
0.5758 USD |
0.5758 USD |
0.5758 USD |
| 2019-08-23 |
0.5752 USD |
848.7597 |
0.5747 USD |
0.5728 USD |
0.6018 USD |
0.5758 USD |
| 2019-08-22 |
0.5700 USD |
64.0388 |
0.5700 USD |
0.5700 USD |
0.5700 USD |
0.5700 USD |
| 2019-08-21 |
0.5849 USD |
1,025.8389 |
0.5997 USD |
0.5575 USD |
0.5997 USD |
0.5700 USD |
| 2019-08-20 |
0.6502 USD |
986.8707 |
0.6500 USD |
0.6206 USD |
0.6503 USD |
0.6503 USD |
| 2019-08-18 |
0.6850 USD |
5.0000 |
0.6850 USD |
0.6850 USD |
0.6850 USD |
0.6850 USD |
| 2019-08-17 |
0.6991 USD |
480.1749 |
0.7181 USD |
0.6800 USD |
0.7243 USD |
0.6800 USD |
| 2019-08-16 |
0.6936 USD |
7,435.8609 |
0.7040 USD |
0.6815 USD |
0.7170 USD |
0.6831 USD |
| 2019-08-15 |
0.6679 USD |
3,842.6832 |
0.6460 USD |
0.6460 USD |
1.0999 USD |
0.6897 USD |
| 2019-08-14 |
0.7686 USD |
125.8167 |
0.7730 USD |
0.7642 USD |
0.7730 USD |
0.7642 USD |
| 2019-08-13 |
0.8967 USD |
90.0000 |
0.8968 USD |
0.8967 USD |
0.8968 USD |
0.8967 USD |
| 2019-08-12 |
0.9100 USD |
29.0000 |
0.9100 USD |
0.9100 USD |
0.9100 USD |
0.9100 USD |
| 2019-08-11 |
0.8875 USD |
290.3991 |
0.8650 USD |
0.8642 USD |
0.9100 USD |
0.9100 USD |
| 2019-08-10 |
0.8300 USD |
22,429.9452 |
0.7900 USD |
0.7900 USD |
0.8700 USD |
0.8700 USD |
| 2019-08-09 |
0.7800 USD |
5,538.5278 |
0.7500 USD |
0.7254 USD |
0.8100 USD |
0.8100 USD |
| 2019-08-08 |
0.6800 USD |
10.0000 |
0.6800 USD |
0.6800 USD |
0.6800 USD |
0.6800 USD |
| 2019-08-07 |
0.7161 USD |
176.4880 |
0.7000 USD |
0.7000 USD |
0.7323 USD |
0.7323 USD |
| 2019-08-06 |
0.7561 USD |
327.3636 |
0.7980 USD |
0.7141 USD |
0.7980 USD |
0.7141 USD |
| 2019-08-05 |
0.7372 USD |
7,772.4366 |
0.6763 USD |
0.6570 USD |
0.8183 USD |
0.7980 USD |
| 2019-08-04 |
0.8414 USD |
473.6772 |
0.7530 USD |
0.6910 USD |
0.9298 USD |
0.9298 USD |
| 2019-08-03 |
0.7815 USD |
21,397.4107 |
0.8051 USD |
0.7579 USD |
0.8268 USD |
0.7579 USD |
| 2019-08-02 |
0.6932 USD |
41,799.5551 |
0.5814 USD |
0.5814 USD |
0.8700 USD |
0.8050 USD |
| 2019-08-01 |
0.5329 USD |
5,405.8186 |
0.5526 USD |
0.5132 USD |
0.5903 USD |
0.5132 USD |