Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-13 |
0.1953 USD |
52,901.4235 |
0.1938 USD |
0.1905 USD |
0.1982 USD |
0.1969 USD |
| 2020-05-12 |
0.1891 USD |
39,848.9675 |
0.1855 USD |
0.1855 USD |
0.1986 USD |
0.1926 USD |
| 2020-05-11 |
0.1887 USD |
115,280.9964 |
0.1917 USD |
0.1762 USD |
0.1971 USD |
0.1858 USD |
| 2020-05-10 |
0.2026 USD |
198,395.8165 |
0.2151 USD |
0.1817 USD |
0.2151 USD |
0.1900 USD |
| 2020-05-09 |
0.2159 USD |
67,728.3590 |
0.2167 USD |
0.2114 USD |
0.2240 USD |
0.2151 USD |
| 2020-05-08 |
0.2114 USD |
152,949.2879 |
0.2049 USD |
0.2030 USD |
0.2224 USD |
0.2180 USD |
| 2020-05-07 |
0.2021 USD |
208,614.6746 |
0.1979 USD |
0.1961 USD |
0.2082 USD |
0.2063 USD |
| 2020-05-06 |
0.2022 USD |
130,112.3353 |
0.2079 USD |
0.1947 USD |
0.2096 USD |
0.1965 USD |
| 2020-05-05 |
0.2081 USD |
97,137.9248 |
0.2082 USD |
0.2041 USD |
0.2106 USD |
0.2080 USD |
| 2020-05-04 |
0.2071 USD |
454,816.5850 |
0.2042 USD |
0.1956 USD |
0.2315 USD |
0.2100 USD |
| 2020-05-03 |
0.2143 USD |
36,713.2538 |
0.2193 USD |
0.2035 USD |
0.2193 USD |
0.2094 USD |
| 2020-05-02 |
0.2170 USD |
139,524.0494 |
0.2149 USD |
0.2122 USD |
0.2217 USD |
0.2190 USD |
| 2020-05-01 |
0.2136 USD |
65,826.6558 |
0.2107 USD |
0.2107 USD |
0.2237 USD |
0.2165 USD |
| 2020-04-30 |
0.2239 USD |
103,193.4536 |
0.2316 USD |
0.2033 USD |
0.2316 USD |
0.2163 USD |
| 2020-04-29 |
0.2233 USD |
193,826.3308 |
0.2179 USD |
0.2172 USD |
0.2345 USD |
0.2287 USD |
| 2020-04-28 |
0.2188 USD |
40,819.6644 |
0.2211 USD |
0.2122 USD |
0.2226 USD |
0.2165 USD |
| 2020-04-27 |
0.2213 USD |
149,320.7187 |
0.2251 USD |
0.2086 USD |
0.2264 USD |
0.2176 USD |
| 2020-04-26 |
0.2193 USD |
34,536.9257 |
0.2131 USD |
0.2129 USD |
0.2315 USD |
0.2255 USD |
| 2020-04-25 |
0.2110 USD |
242,938.9294 |
0.2079 USD |
0.2035 USD |
0.2239 USD |
0.2142 USD |
| 2020-04-24 |
0.2021 USD |
40,542.6025 |
0.1990 USD |
0.1974 USD |
0.2137 USD |
0.2052 USD |
| 2020-04-23 |
0.1922 USD |
36,002.5238 |
0.1851 USD |
0.1839 USD |
0.1993 USD |
0.1993 USD |
| 2020-04-22 |
0.1831 USD |
30,470.6034 |
0.1793 USD |
0.1785 USD |
0.1892 USD |
0.1869 USD |
| 2020-04-21 |
0.1802 USD |
59,430.8349 |
0.1795 USD |
0.1743 USD |
0.1821 USD |
0.1810 USD |
| 2020-04-20 |
0.1847 USD |
34,246.6441 |
0.1921 USD |
0.1773 USD |
0.1956 USD |
0.1773 USD |
| 2020-04-19 |
0.1943 USD |
2,133.3900 |
0.1967 USD |
0.1918 USD |
0.1967 USD |
0.1918 USD |
| 2020-04-18 |
0.1969 USD |
15,857.4676 |
0.1933 USD |
0.1930 USD |
0.2020 USD |
0.2005 USD |
| 2020-04-17 |
0.1894 USD |
18,655.3351 |
0.1860 USD |
0.1843 USD |
0.1929 USD |
0.1929 USD |
| 2020-04-16 |
0.1780 USD |
47,333.8313 |
0.1688 USD |
0.1688 USD |
0.1925 USD |
0.1872 USD |
| 2020-04-15 |
0.1771 USD |
86,646.7715 |
0.1799 USD |
0.1721 USD |
0.1813 USD |
0.1742 USD |
| 2020-04-14 |
0.1802 USD |
38,256.5482 |
0.1785 USD |
0.1721 USD |
0.1819 USD |
0.1819 USD |
| 2020-04-13 |
0.1759 USD |
69,358.2623 |
0.1763 USD |
0.1696 USD |
0.1763 USD |
0.1756 USD |
| 2020-04-12 |
0.1841 USD |
41,816.9934 |
0.1819 USD |
0.1819 USD |
0.1890 USD |
0.1863 USD |
| 2020-04-11 |
0.1817 USD |
5,868.4247 |
0.1829 USD |
0.1778 USD |
0.1847 USD |
0.1804 USD |
| 2020-04-10 |
0.1907 USD |
62,228.2427 |
0.1994 USD |
0.1714 USD |
0.1994 USD |
0.1820 USD |
| 2020-04-09 |
0.1995 USD |
37,781.6317 |
0.2026 USD |
0.1964 USD |
0.2072 USD |
0.1964 USD |
| 2020-04-08 |
0.1975 USD |
6,575.4708 |
0.1963 USD |
0.1904 USD |
0.2016 USD |
0.1988 USD |
| 2020-04-07 |
0.1868 USD |
40,631.5085 |
0.1882 USD |
0.1828 USD |
0.2006 USD |
0.1855 USD |
| 2020-04-06 |
0.1835 USD |
140,176.7647 |
0.1788 USD |
0.1768 USD |
0.1890 USD |
0.1882 USD |
| 2020-04-05 |
0.1760 USD |
123,083.5001 |
0.1778 USD |
0.1672 USD |
0.1841 USD |
0.1742 USD |
| 2020-04-04 |
0.1708 USD |
12,904.8675 |
0.1647 USD |
0.1647 USD |
0.1770 USD |
0.1770 USD |
| 2020-04-03 |
0.1614 USD |
4,391.4499 |
0.1608 USD |
0.1592 USD |
0.1652 USD |
0.1621 USD |
| 2020-04-02 |
0.1589 USD |
11,991.8382 |
0.1591 USD |
0.1557 USD |
0.1657 USD |
0.1586 USD |
| 2020-04-01 |
0.1560 USD |
5,765.0074 |
0.1539 USD |
0.1496 USD |
0.1581 USD |
0.1581 USD |
| 2020-03-31 |
0.1571 USD |
13,907.4908 |
0.1579 USD |
0.1548 USD |
0.1579 USD |
0.1564 USD |
| 2020-03-30 |
0.1554 USD |
15,047.5207 |
0.1556 USD |
0.1549 USD |
0.1594 USD |
0.1552 USD |
| 2020-03-29 |
0.1558 USD |
2,163.2709 |
0.1552 USD |
0.1444 USD |
0.1564 USD |
0.1564 USD |
| 2020-03-28 |
0.1530 USD |
23,247.5780 |
0.1518 USD |
0.1456 USD |
0.1567 USD |
0.1543 USD |
| 2020-03-27 |
0.1631 USD |
116,423.7801 |
0.1602 USD |
0.1578 USD |
0.1663 USD |
0.1661 USD |
| 2020-03-26 |
0.1571 USD |
53,682.6059 |
0.1541 USD |
0.1498 USD |
0.1602 USD |
0.1602 USD |
| 2020-03-25 |
0.1574 USD |
288,487.4780 |
0.1606 USD |
0.1527 USD |
0.1636 USD |
0.1541 USD |