Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-27 |
0.8421 USD |
270,121.8314 |
0.8486 USD |
0.8176 USD |
0.8711 USD |
0.8487 USD |
| 2021-07-26 |
0.8937 USD |
378,715.7027 |
0.8912 USD |
0.8420 USD |
0.9336 USD |
0.8520 USD |
| 2021-07-25 |
0.8615 USD |
407,857.4415 |
0.8255 USD |
0.7982 USD |
0.9076 USD |
0.8887 USD |
| 2021-07-24 |
0.8301 USD |
313,669.2125 |
0.8081 USD |
0.8040 USD |
0.8478 USD |
0.8279 USD |
| 2021-07-23 |
0.7897 USD |
242,673.8166 |
0.7988 USD |
0.7722 USD |
0.8160 USD |
0.8002 USD |
| 2021-07-22 |
0.7743 USD |
408,270.9924 |
0.7706 USD |
0.7547 USD |
0.7992 USD |
0.7972 USD |
| 2021-07-21 |
0.7495 USD |
379,237.2875 |
0.6965 USD |
0.6825 USD |
0.7822 USD |
0.7657 USD |
| 2021-07-20 |
0.7077 USD |
855,317.3772 |
0.7510 USD |
0.6769 USD |
0.7655 USD |
0.6982 USD |
| 2021-07-19 |
0.7760 USD |
219,326.9200 |
0.7991 USD |
0.7488 USD |
0.8084 USD |
0.7584 USD |
| 2021-07-18 |
0.7951 USD |
220,887.7242 |
0.7843 USD |
0.7757 USD |
0.8139 USD |
0.8030 USD |
| 2021-07-17 |
0.7872 USD |
261,650.3989 |
0.7858 USD |
0.7734 USD |
0.8076 USD |
0.7837 USD |
| 2021-07-16 |
0.8007 USD |
200,597.1452 |
0.8322 USD |
0.7755 USD |
0.8508 USD |
0.7904 USD |
| 2021-07-15 |
0.8398 USD |
212,378.7554 |
0.8597 USD |
0.8213 USD |
0.8782 USD |
0.8394 USD |
| 2021-07-14 |
0.8431 USD |
287,470.3679 |
0.8750 USD |
0.8236 USD |
0.8797 USD |
0.8651 USD |
| 2021-07-13 |
0.8699 USD |
130,586.0623 |
0.8674 USD |
0.8496 USD |
0.8976 USD |
0.8741 USD |
| 2021-07-12 |
0.8704 USD |
125,950.0758 |
0.8929 USD |
0.8502 USD |
0.9034 USD |
0.8684 USD |
| 2021-07-11 |
0.9016 USD |
87,449.5323 |
0.8920 USD |
0.8854 USD |
0.9179 USD |
0.8939 USD |
| 2021-07-10 |
0.8891 USD |
149,496.5681 |
0.9045 USD |
0.8676 USD |
0.9205 USD |
0.8953 USD |
| 2021-07-09 |
0.8782 USD |
710,733.2487 |
0.8674 USD |
0.8279 USD |
0.9307 USD |
0.9166 USD |
| 2021-07-08 |
0.8716 USD |
414,146.2163 |
0.9033 USD |
0.8466 USD |
0.9066 USD |
0.8531 USD |
| 2021-07-07 |
0.9237 USD |
203,774.8129 |
0.9134 USD |
0.9039 USD |
0.9413 USD |
0.9076 USD |
| 2021-07-06 |
0.9071 USD |
517,740.7866 |
0.8720 USD |
0.8720 USD |
0.9320 USD |
0.9097 USD |
| 2021-07-05 |
0.8659 USD |
368,054.8250 |
0.8785 USD |
0.8402 USD |
0.8914 USD |
0.8822 USD |
| 2021-07-04 |
0.8958 USD |
74,910.4197 |
0.8753 USD |
0.8575 USD |
0.9143 USD |
0.8792 USD |
| 2021-07-03 |
0.8700 USD |
116,039.4918 |
0.8454 USD |
0.8358 USD |
0.8860 USD |
0.8727 USD |
| 2021-07-02 |
0.8195 USD |
168,414.7570 |
0.8340 USD |
0.8000 USD |
0.8442 USD |
0.8423 USD |
| 2021-07-01 |
0.8396 USD |
160,032.5180 |
0.8837 USD |
0.8099 USD |
0.8851 USD |
0.8357 USD |
| 2021-06-30 |
0.8740 USD |
518,045.3047 |
0.8906 USD |
0.8490 USD |
0.9135 USD |
0.8805 USD |
| 2021-06-29 |
0.8858 USD |
414,562.0622 |
0.8437 USD |
0.8429 USD |
0.9250 USD |
0.8851 USD |
| 2021-06-28 |
0.8435 USD |
349,249.5318 |
0.8379 USD |
0.8232 USD |
0.8643 USD |
0.8353 USD |
| 2021-06-27 |
0.8060 USD |
663,918.3993 |
0.8122 USD |
0.7733 USD |
0.8303 USD |
0.8228 USD |
| 2021-06-26 |
0.7862 USD |
552,194.7290 |
0.7918 USD |
0.7616 USD |
0.8233 USD |
0.8042 USD |
| 2021-06-25 |
0.8328 USD |
1,064,591.2207 |
0.8767 USD |
0.7789 USD |
0.8982 USD |
0.7962 USD |
| 2021-06-24 |
0.8361 USD |
299,349.2949 |
0.8336 USD |
0.7976 USD |
0.8930 USD |
0.8740 USD |
| 2021-06-23 |
0.8096 USD |
727,221.3166 |
0.7399 USD |
0.7173 USD |
0.8703 USD |
0.8288 USD |
| 2021-06-22 |
0.7413 USD |
1,959,845.5093 |
0.7564 USD |
0.6765 USD |
0.8552 USD |
0.7392 USD |
| 2021-06-21 |
0.8440 USD |
881,235.1237 |
0.9369 USD |
0.7646 USD |
0.9407 USD |
0.7832 USD |
| 2021-06-20 |
0.9183 USD |
330,416.3482 |
0.9368 USD |
0.8814 USD |
0.9532 USD |
0.9401 USD |
| 2021-06-19 |
0.9624 USD |
224,346.3611 |
0.9871 USD |
0.9427 USD |
0.9915 USD |
0.9448 USD |
| 2021-06-18 |
1.0141 USD |
256,941.3172 |
1.0639 USD |
0.9625 USD |
1.0898 USD |
0.9848 USD |
| 2021-06-17 |
1.0616 USD |
232,694.9383 |
1.0147 USD |
1.0147 USD |
1.0835 USD |
1.0588 USD |
| 2021-06-16 |
1.0199 USD |
133,537.6521 |
1.0268 USD |
0.9989 USD |
1.0561 USD |
1.0022 USD |
| 2021-06-15 |
1.0556 USD |
352,545.1871 |
1.0563 USD |
1.0241 USD |
1.0915 USD |
1.0428 USD |
| 2021-06-14 |
1.0546 USD |
520,791.8895 |
1.0428 USD |
1.0272 USD |
1.0850 USD |
1.0402 USD |
| 2021-06-13 |
1.0204 USD |
370,225.6655 |
0.9935 USD |
0.9666 USD |
1.0662 USD |
1.0490 USD |
| 2021-06-12 |
0.9505 USD |
441,928.6362 |
0.9719 USD |
0.9118 USD |
1.0109 USD |
1.0012 USD |
| 2021-06-11 |
1.0432 USD |
1,247,722.4171 |
1.0504 USD |
0.9730 USD |
1.0806 USD |
0.9750 USD |
| 2021-06-10 |
1.0070 USD |
974,072.4459 |
1.0387 USD |
0.9753 USD |
1.0446 USD |
1.0314 USD |
| 2021-06-09 |
1.0473 USD |
1,085,455.0280 |
0.9414 USD |
0.9092 USD |
1.1433 USD |
1.0350 USD |
| 2021-06-08 |
0.9212 USD |
596,111.5938 |
0.9614 USD |
0.8585 USD |
0.9763 USD |
0.9562 USD |