Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-19 |
1.3706 USD |
1,194,538.3010 |
1.3988 USD |
1.2698 USD |
1.4367 USD |
1.3691 USD |
| 2021-02-18 |
1.3983 USD |
1,008,784.2335 |
1.3687 USD |
1.3501 USD |
1.4512 USD |
1.3970 USD |
| 2021-02-17 |
1.3571 USD |
1,500,314.0473 |
1.3158 USD |
1.2017 USD |
1.4240 USD |
1.3669 USD |
| 2021-02-16 |
1.3052 USD |
1,104,725.3118 |
1.3609 USD |
1.2662 USD |
1.4667 USD |
1.3118 USD |
| 2021-02-15 |
1.3392 USD |
2,650,834.1707 |
1.4746 USD |
1.1623 USD |
1.5447 USD |
1.3539 USD |
| 2021-02-14 |
1.4803 USD |
1,347,997.2254 |
1.6762 USD |
1.3953 USD |
1.6872 USD |
1.4714 USD |
| 2021-02-13 |
1.6927 USD |
3,141,053.2453 |
1.7220 USD |
1.3532 USD |
1.7984 USD |
1.6683 USD |
| 2021-02-12 |
1.6911 USD |
2,878,493.5597 |
1.2445 USD |
1.1781 USD |
1.8419 USD |
1.7215 USD |
| 2021-02-11 |
1.2475 USD |
2,694,697.1215 |
1.0366 USD |
1.0213 USD |
1.3049 USD |
1.2406 USD |
| 2021-02-10 |
1.0339 USD |
1,599,816.1621 |
1.0326 USD |
0.8960 USD |
1.0500 USD |
1.0327 USD |
| 2021-02-09 |
1.0321 USD |
2,097,843.5338 |
1.0055 USD |
0.9474 USD |
1.0816 USD |
1.0305 USD |
| 2021-02-08 |
0.9968 USD |
4,470,493.9104 |
0.8450 USD |
0.8399 USD |
1.0951 USD |
1.0067 USD |
| 2021-02-07 |
0.8479 USD |
2,694,984.9832 |
0.8109 USD |
0.7713 USD |
0.8764 USD |
0.8443 USD |
| 2021-02-06 |
0.8107 USD |
2,919,320.2731 |
0.8352 USD |
0.7361 USD |
0.8650 USD |
0.8106 USD |
| 2021-02-05 |
0.8330 USD |
3,267,184.7737 |
0.7070 USD |
0.6991 USD |
0.8928 USD |
0.8332 USD |
| 2021-02-04 |
0.7049 USD |
2,599,975.1141 |
0.7457 USD |
0.6724 USD |
0.7615 USD |
0.7062 USD |
| 2021-02-03 |
0.7356 USD |
1,460,551.6038 |
0.6536 USD |
0.6494 USD |
0.7508 USD |
0.7413 USD |
| 2021-02-02 |
0.6575 USD |
1,003,945.9570 |
0.6435 USD |
0.6271 USD |
0.6735 USD |
0.6539 USD |
| 2021-02-01 |
0.6459 USD |
2,035,783.4755 |
0.6520 USD |
0.6188 USD |
0.6664 USD |
0.6446 USD |
| 2021-01-31 |
0.6495 USD |
2,282,678.9931 |
0.6660 USD |
0.6223 USD |
0.7003 USD |
0.6518 USD |
| 2021-01-30 |
0.6600 USD |
3,526,537.9542 |
0.6389 USD |
0.6137 USD |
0.7041 USD |
0.6658 USD |
| 2021-01-29 |
0.6494 USD |
2,712,681.8719 |
0.5586 USD |
0.5527 USD |
0.6846 USD |
0.6377 USD |
| 2021-01-28 |
0.5626 USD |
935,140.7432 |
0.5410 USD |
0.5279 USD |
0.5791 USD |
0.5581 USD |
| 2021-01-27 |
0.5427 USD |
1,387,621.7168 |
0.6010 USD |
0.5275 USD |
0.6011 USD |
0.5423 USD |
| 2021-01-26 |
0.5964 USD |
1,710,789.1587 |
0.5550 USD |
0.5374 USD |
0.6170 USD |
0.6012 USD |
| 2021-01-25 |
0.5652 USD |
1,642,956.5414 |
0.5649 USD |
0.5516 USD |
0.6334 USD |
0.5560 USD |
| 2021-01-24 |
0.5618 USD |
880,725.8726 |
0.5559 USD |
0.5496 USD |
0.5808 USD |
0.5633 USD |
| 2021-01-23 |
0.5564 USD |
1,874,270.3733 |
0.5099 USD |
0.5010 USD |
0.5718 USD |
0.5565 USD |
| 2021-01-22 |
0.5111 USD |
1,604,001.4477 |
0.4628 USD |
0.4294 USD |
0.5389 USD |
0.5103 USD |
| 2021-01-21 |
0.4670 USD |
609,071.9420 |
0.5487 USD |
0.4500 USD |
0.5492 USD |
0.4621 USD |
| 2021-01-20 |
0.5443 USD |
796,148.8742 |
0.5215 USD |
0.4847 USD |
0.5493 USD |
0.5456 USD |
| 2021-01-19 |
0.5312 USD |
804,873.5131 |
0.5631 USD |
0.5171 USD |
0.5739 USD |
0.5223 USD |
| 2021-01-18 |
0.5633 USD |
1,098,729.2125 |
0.5877 USD |
0.5423 USD |
0.6064 USD |
0.5674 USD |
| 2021-01-17 |
0.5848 USD |
1,055,128.2317 |
0.5193 USD |
0.4821 USD |
0.5870 USD |
0.5870 USD |
| 2021-01-16 |
0.5160 USD |
1,615,660.4681 |
0.4871 USD |
0.4843 USD |
0.5515 USD |
0.5190 USD |
| 2021-01-15 |
0.4896 USD |
1,783,235.3583 |
0.4558 USD |
0.4257 USD |
0.4978 USD |
0.4882 USD |
| 2021-01-14 |
0.4524 USD |
301,470.7346 |
0.4493 USD |
0.4296 USD |
0.4656 USD |
0.4551 USD |
| 2021-01-13 |
0.4495 USD |
600,401.8293 |
0.3941 USD |
0.3827 USD |
0.4525 USD |
0.4494 USD |
| 2021-01-12 |
0.3957 USD |
696,150.5998 |
0.4175 USD |
0.3786 USD |
0.4306 USD |
0.3977 USD |
| 2021-01-11 |
0.4153 USD |
2,536,129.5135 |
0.4601 USD |
0.3730 USD |
0.4601 USD |
0.4160 USD |
| 2021-01-10 |
0.4650 USD |
1,321,559.3573 |
0.4862 USD |
0.4178 USD |
0.5151 USD |
0.4612 USD |
| 2021-01-09 |
0.4921 USD |
868,408.4776 |
0.4545 USD |
0.4362 USD |
0.4934 USD |
0.4854 USD |
| 2021-01-08 |
0.4530 USD |
1,625,257.4241 |
0.4622 USD |
0.4110 USD |
0.4862 USD |
0.4540 USD |
| 2021-01-07 |
0.4546 USD |
2,747,921.0158 |
0.5137 USD |
0.4323 USD |
0.5192 USD |
0.4609 USD |
| 2021-01-06 |
0.5067 USD |
1,710,726.4338 |
0.4783 USD |
0.4561 USD |
0.5344 USD |
0.5114 USD |
| 2021-01-05 |
0.4820 USD |
2,472,471.3281 |
0.4472 USD |
0.4029 USD |
0.4954 USD |
0.4786 USD |
| 2021-01-04 |
0.4160 USD |
2,135,944.1985 |
0.4250 USD |
0.3680 USD |
0.4602 USD |
0.4465 USD |
| 2021-01-03 |
0.4235 USD |
2,459,169.0157 |
0.4072 USD |
0.3988 USD |
0.4363 USD |
0.4220 USD |
| 2021-01-02 |
0.4047 USD |
2,526,591.3780 |
0.3984 USD |
0.3811 USD |
0.4622 USD |
0.4077 USD |
| 2021-01-01 |
0.3993 USD |
3,537,000.1869 |
0.3362 USD |
0.3315 USD |
0.4323 USD |
0.3988 USD |