Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
0.3002 USD |
325,765.5529 |
0.3150 USD |
0.2955 USD |
0.3169 USD |
0.3000 USD |
| 2020-10-15 |
0.3140 USD |
562,298.2424 |
0.3266 USD |
0.3070 USD |
0.3323 USD |
0.3147 USD |
| 2020-10-14 |
0.3277 USD |
553,654.5224 |
0.3435 USD |
0.3207 USD |
0.3472 USD |
0.3278 USD |
| 2020-10-13 |
0.3435 USD |
620,880.3857 |
0.3453 USD |
0.3322 USD |
0.3567 USD |
0.3428 USD |
| 2020-10-12 |
0.3472 USD |
694,660.7392 |
0.3327 USD |
0.3292 USD |
0.3626 USD |
0.3451 USD |
| 2020-10-11 |
0.3328 USD |
333,314.0317 |
0.3272 USD |
0.3174 USD |
0.3381 USD |
0.3324 USD |
| 2020-10-10 |
0.3270 USD |
235,352.5701 |
0.3303 USD |
0.3209 USD |
0.3400 USD |
0.3270 USD |
| 2020-10-09 |
0.3295 USD |
326,663.2354 |
0.3084 USD |
0.3018 USD |
0.3325 USD |
0.3296 USD |
| 2020-10-08 |
0.3085 USD |
467,707.3702 |
0.3072 USD |
0.2892 USD |
0.3152 USD |
0.3087 USD |
| 2020-10-07 |
0.3078 USD |
336,199.2766 |
0.2835 USD |
0.2783 USD |
0.3104 USD |
0.3075 USD |
| 2020-10-06 |
0.2864 USD |
470,004.8325 |
0.3191 USD |
0.2832 USD |
0.3214 USD |
0.2868 USD |
| 2020-10-05 |
0.3188 USD |
162,264.7628 |
0.3127 USD |
0.3087 USD |
0.3226 USD |
0.3186 USD |
| 2020-10-04 |
0.3142 USD |
454,605.7559 |
0.3158 USD |
0.3069 USD |
0.3202 USD |
0.3133 USD |
| 2020-10-03 |
0.3161 USD |
412,798.7376 |
0.3158 USD |
0.3134 USD |
0.3295 USD |
0.3152 USD |
| 2020-10-02 |
0.3162 USD |
1,816,170.6046 |
0.3326 USD |
0.2928 USD |
0.3401 USD |
0.3157 USD |
| 2020-10-01 |
0.3345 USD |
1,176,631.8555 |
0.3477 USD |
0.3255 USD |
0.3734 USD |
0.3350 USD |
| 2020-09-30 |
0.3453 USD |
429,106.9253 |
0.3390 USD |
0.3208 USD |
0.3552 USD |
0.3468 USD |
| 2020-09-29 |
0.3351 USD |
715,911.6074 |
0.3267 USD |
0.3200 USD |
0.3435 USD |
0.3399 USD |
| 2020-09-28 |
0.3266 USD |
650,364.4207 |
0.3223 USD |
0.3205 USD |
0.3500 USD |
0.3274 USD |
| 2020-09-27 |
0.3217 USD |
269,791.6628 |
0.3266 USD |
0.3037 USD |
0.3268 USD |
0.3221 USD |
| 2020-09-26 |
0.3247 USD |
645,139.5991 |
0.3205 USD |
0.3156 USD |
0.3419 USD |
0.3265 USD |
| 2020-09-25 |
0.3169 USD |
404,422.9247 |
0.2962 USD |
0.2893 USD |
0.3250 USD |
0.3171 USD |
| 2020-09-24 |
0.2945 USD |
311,857.6764 |
0.2668 USD |
0.2650 USD |
0.3016 USD |
0.2943 USD |
| 2020-09-23 |
0.2732 USD |
314,631.2066 |
0.3067 USD |
0.2649 USD |
0.3076 USD |
0.2710 USD |
| 2020-09-22 |
0.3046 USD |
300,832.1951 |
0.2857 USD |
0.2782 USD |
0.3130 USD |
0.3044 USD |
| 2020-09-21 |
0.2907 USD |
845,954.1421 |
0.3251 USD |
0.2750 USD |
0.3300 USD |
0.2886 USD |
| 2020-09-20 |
0.3267 USD |
343,700.1699 |
0.3438 USD |
0.3138 USD |
0.3568 USD |
0.3276 USD |
| 2020-09-19 |
0.3430 USD |
155,505.9613 |
0.3349 USD |
0.3269 USD |
0.3456 USD |
0.3379 USD |
| 2020-09-18 |
0.3362 USD |
314,511.3364 |
0.3571 USD |
0.3295 USD |
0.3622 USD |
0.3359 USD |
| 2020-09-17 |
0.3581 USD |
195,423.1983 |
0.3635 USD |
0.3470 USD |
0.3763 USD |
0.3573 USD |
| 2020-09-16 |
0.3587 USD |
194,949.9681 |
0.3500 USD |
0.3400 USD |
0.3627 USD |
0.3627 USD |
| 2020-09-15 |
0.3541 USD |
188,894.6641 |
0.3833 USD |
0.3525 USD |
0.3875 USD |
0.3547 USD |
| 2020-09-14 |
0.3818 USD |
148,782.6325 |
0.3745 USD |
0.3672 USD |
0.3908 USD |
0.3834 USD |
| 2020-09-13 |
0.3766 USD |
383,936.6465 |
0.4043 USD |
0.3581 USD |
0.4126 USD |
0.3760 USD |
| 2020-09-12 |
0.4096 USD |
98,511.5512 |
0.4130 USD |
0.3997 USD |
0.4180 USD |
0.4089 USD |
| 2020-09-11 |
0.4102 USD |
358,111.7763 |
0.4148 USD |
0.3920 USD |
0.4148 USD |
0.4095 USD |
| 2020-09-10 |
0.4151 USD |
898,992.7057 |
0.4167 USD |
0.4017 USD |
0.4513 USD |
0.4149 USD |
| 2020-09-09 |
0.4106 USD |
787,948.3020 |
0.3494 USD |
0.3399 USD |
0.4330 USD |
0.4150 USD |
| 2020-09-08 |
0.3519 USD |
409,967.5477 |
0.3739 USD |
0.3394 USD |
0.3758 USD |
0.3480 USD |
| 2020-09-07 |
0.3692 USD |
746,598.9348 |
0.3771 USD |
0.3315 USD |
0.3846 USD |
0.3734 USD |
| 2020-09-06 |
0.3786 USD |
610,081.4300 |
0.3419 USD |
0.3200 USD |
0.3873 USD |
0.3746 USD |
| 2020-09-05 |
0.3403 USD |
792,332.3674 |
0.3749 USD |
0.3180 USD |
0.4005 USD |
0.3425 USD |
| 2020-09-04 |
0.3762 USD |
1,360,460.9323 |
0.3503 USD |
0.3347 USD |
0.3878 USD |
0.3756 USD |
| 2020-09-03 |
0.3480 USD |
1,396,669.5643 |
0.4645 USD |
0.3306 USD |
0.4704 USD |
0.3479 USD |
| 2020-09-02 |
0.4670 USD |
915,257.3104 |
0.5179 USD |
0.4174 USD |
0.5256 USD |
0.4646 USD |
| 2020-09-01 |
0.5204 USD |
389,741.6546 |
0.5035 USD |
0.4930 USD |
0.5515 USD |
0.5222 USD |
| 2020-08-31 |
0.5065 USD |
203,934.6076 |
0.5204 USD |
0.5001 USD |
0.5279 USD |
0.5033 USD |
| 2020-08-30 |
0.5186 USD |
235,529.3848 |
0.5383 USD |
0.5122 USD |
0.5493 USD |
0.5178 USD |
| 2020-08-29 |
0.5359 USD |
147,854.7181 |
0.5298 USD |
0.5248 USD |
0.5486 USD |
0.5357 USD |
| 2020-08-28 |
0.5366 USD |
424,410.4824 |
0.5169 USD |
0.5145 USD |
0.5622 USD |
0.5355 USD |