Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-18 |
1.4220 USD |
2,593,981.5430 |
1.6996 USD |
1.2327 USD |
1.7160 USD |
1.4506 USD |
| 2021-04-17 |
1.6873 USD |
1,367,399.8377 |
1.5056 USD |
1.5056 USD |
1.7971 USD |
1.6876 USD |
| 2021-04-16 |
1.5003 USD |
903,862.8215 |
1.5811 USD |
1.4097 USD |
1.5970 USD |
1.4999 USD |
| 2021-04-15 |
1.5822 USD |
702,144.2370 |
1.4659 USD |
1.4479 USD |
1.6266 USD |
1.5824 USD |
| 2021-04-14 |
1.4674 USD |
879,910.3064 |
1.5164 USD |
1.3844 USD |
1.5627 USD |
1.4602 USD |
| 2021-04-13 |
1.5117 USD |
1,079,360.2226 |
1.4887 USD |
1.4198 USD |
1.5520 USD |
1.5120 USD |
| 2021-04-12 |
1.5037 USD |
901,571.1725 |
1.5215 USD |
1.4332 USD |
1.5969 USD |
1.4971 USD |
| 2021-04-11 |
1.5024 USD |
846,590.7288 |
1.3880 USD |
1.3637 USD |
1.5441 USD |
1.5061 USD |
| 2021-04-10 |
1.4135 USD |
696,365.8923 |
1.3934 USD |
1.3416 USD |
1.4772 USD |
1.3933 USD |
| 2021-04-09 |
1.3788 USD |
444,525.1559 |
1.3540 USD |
1.3231 USD |
1.4260 USD |
1.3870 USD |
| 2021-04-08 |
1.3444 USD |
293,588.4755 |
1.3056 USD |
1.2944 USD |
1.3780 USD |
1.3421 USD |
| 2021-04-07 |
1.3543 USD |
1,294,054.2968 |
1.3971 USD |
1.2526 USD |
1.4785 USD |
1.3354 USD |
| 2021-04-06 |
1.4088 USD |
947,252.8562 |
1.4059 USD |
1.3484 USD |
1.4860 USD |
1.3966 USD |
| 2021-04-05 |
1.3419 USD |
679,807.0307 |
1.3108 USD |
1.2716 USD |
1.4290 USD |
1.3941 USD |
| 2021-04-04 |
1.3106 USD |
267,145.5327 |
1.2600 USD |
1.2317 USD |
1.3489 USD |
1.3052 USD |
| 2021-04-03 |
1.3910 USD |
648,468.1347 |
1.3600 USD |
1.2901 USD |
1.4682 USD |
1.3122 USD |
| 2021-04-02 |
1.3234 USD |
436,603.7940 |
1.3227 USD |
1.3022 USD |
1.3674 USD |
1.3252 USD |
| 2021-04-01 |
1.3362 USD |
660,049.3727 |
1.3697 USD |
1.2526 USD |
1.3987 USD |
1.3278 USD |
| 2021-03-31 |
1.2996 USD |
653,094.7455 |
1.3286 USD |
1.2488 USD |
1.3700 USD |
1.3350 USD |
| 2021-03-30 |
1.3559 USD |
588,635.8107 |
1.4042 USD |
1.3023 USD |
1.4296 USD |
1.3418 USD |
| 2021-03-29 |
1.3088 USD |
1,034,066.5278 |
1.2344 USD |
1.2142 USD |
1.4170 USD |
1.4162 USD |
| 2021-03-28 |
1.2250 USD |
521,869.5091 |
1.1671 USD |
1.1468 USD |
1.2793 USD |
1.2402 USD |
| 2021-03-27 |
1.1616 USD |
439,742.7220 |
1.1181 USD |
1.0932 USD |
1.2177 USD |
1.1762 USD |
| 2021-03-26 |
1.0892 USD |
153,808.8511 |
1.0471 USD |
1.0412 USD |
1.1215 USD |
1.1029 USD |
| 2021-03-25 |
1.0438 USD |
1,013,947.5383 |
1.0259 USD |
0.9769 USD |
1.0764 USD |
1.0408 USD |
| 2021-03-24 |
1.1299 USD |
566,074.8783 |
1.1120 USD |
1.0786 USD |
1.1823 USD |
1.1014 USD |
| 2021-03-23 |
1.1224 USD |
450,086.4535 |
1.1030 USD |
1.0613 USD |
1.1577 USD |
1.1181 USD |
| 2021-03-22 |
1.1373 USD |
806,611.2866 |
1.1802 USD |
1.0825 USD |
1.2279 USD |
1.1126 USD |
| 2021-03-21 |
1.1836 USD |
510,286.4837 |
1.2052 USD |
1.1518 USD |
1.2336 USD |
1.1841 USD |
| 2021-03-20 |
1.2718 USD |
622,258.4812 |
1.2459 USD |
1.2147 USD |
1.3145 USD |
1.2149 USD |
| 2021-03-19 |
1.2668 USD |
293,230.1838 |
1.2586 USD |
1.2131 USD |
1.3105 USD |
1.2541 USD |
| 2021-03-18 |
1.3107 USD |
1,425,732.6809 |
1.2854 USD |
1.2313 USD |
1.3849 USD |
1.2644 USD |
| 2021-03-17 |
1.2837 USD |
462,656.3060 |
1.2031 USD |
1.1559 USD |
1.2888 USD |
1.2820 USD |
| 2021-03-16 |
1.1877 USD |
767,894.3946 |
1.1977 USD |
1.1251 USD |
1.2490 USD |
1.1953 USD |
| 2021-03-15 |
1.2376 USD |
2,010,520.2680 |
1.1183 USD |
1.1120 USD |
1.3494 USD |
1.2220 USD |
| 2021-03-14 |
1.1336 USD |
338,296.3249 |
1.1414 USD |
1.0897 USD |
1.1682 USD |
1.1625 USD |
| 2021-03-13 |
1.1085 USD |
372,433.4134 |
1.0443 USD |
1.0159 USD |
1.1709 USD |
1.1193 USD |
| 2021-03-12 |
1.0898 USD |
878,316.4203 |
1.0876 USD |
1.0333 USD |
1.1564 USD |
1.0566 USD |
| 2021-03-11 |
1.1005 USD |
621,349.4599 |
1.1032 USD |
1.0506 USD |
1.1270 USD |
1.0931 USD |
| 2021-03-10 |
1.1498 USD |
356,707.2570 |
1.1828 USD |
1.0828 USD |
1.2296 USD |
1.1186 USD |
| 2021-03-09 |
1.1620 USD |
511,734.9447 |
1.1546 USD |
1.1192 USD |
1.1864 USD |
1.1809 USD |
| 2021-03-08 |
1.1122 USD |
564,316.7460 |
1.1079 USD |
1.0651 USD |
1.1678 USD |
1.1436 USD |
| 2021-03-07 |
1.0901 USD |
369,323.2423 |
1.0530 USD |
1.0510 USD |
1.1385 USD |
1.0930 USD |
| 2021-03-06 |
1.0431 USD |
205,301.3487 |
1.0582 USD |
1.0050 USD |
1.0702 USD |
1.0414 USD |
| 2021-03-05 |
1.0477 USD |
755,401.7505 |
1.0886 USD |
1.0068 USD |
1.0962 USD |
1.0794 USD |
| 2021-03-04 |
1.1329 USD |
955,120.7627 |
1.1776 USD |
0.9607 USD |
1.2513 USD |
1.0840 USD |
| 2021-03-03 |
1.1484 USD |
701,330.2099 |
1.0821 USD |
1.0594 USD |
1.2328 USD |
1.1869 USD |
| 2021-03-02 |
1.0981 USD |
953,956.2123 |
1.0892 USD |
1.0417 USD |
1.1669 USD |
1.0811 USD |
| 2021-03-01 |
1.0676 USD |
643,172.9480 |
1.0301 USD |
1.0100 USD |
1.1082 USD |
1.0778 USD |
| 2021-02-28 |
1.0212 USD |
1,355,598.3111 |
1.1002 USD |
0.9480 USD |
1.1324 USD |
1.0461 USD |