Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.4037 USD |
1,086,402.7975 |
0.4126 USD |
0.3711 USD |
0.4256 USD |
0.3761 USD |
| 2025-01-06 |
0.4069 USD |
306,727.9420 |
0.4052 USD |
0.3974 USD |
0.4225 USD |
0.4201 USD |
| 2025-01-05 |
0.4052 USD |
208,979.6024 |
0.4084 USD |
0.3962 USD |
0.4154 USD |
0.4049 USD |
| 2025-01-04 |
0.4171 USD |
350,130.8962 |
0.4202 USD |
0.4059 USD |
0.4311 USD |
0.4109 USD |
| 2025-01-03 |
0.4128 USD |
423,003.0965 |
0.3959 USD |
0.3956 USD |
0.4273 USD |
0.4171 USD |
| 2025-01-02 |
0.3967 USD |
220,070.4641 |
0.3817 USD |
0.3810 USD |
0.4096 USD |
0.3945 USD |
| 2025-01-01 |
0.3450 USD |
379,361.9540 |
0.3377 USD |
0.3284 USD |
0.3620 USD |
0.3567 USD |
| 2024-12-31 |
0.3405 USD |
636,563.4549 |
0.3283 USD |
0.3176 USD |
0.3536 USD |
0.3371 USD |
| 2024-12-30 |
0.3261 USD |
193,617.5229 |
0.3256 USD |
0.3117 USD |
0.3379 USD |
0.3316 USD |
| 2024-12-29 |
0.3356 USD |
90,686.3834 |
0.3472 USD |
0.3228 USD |
0.3496 USD |
0.3240 USD |
| 2024-12-28 |
0.3400 USD |
84,308.7470 |
0.3350 USD |
0.3291 USD |
0.3508 USD |
0.3406 USD |
| 2024-12-27 |
0.3383 USD |
197,840.4973 |
0.3465 USD |
0.3367 USD |
0.3696 USD |
0.3370 USD |
| 2024-12-26 |
0.3609 USD |
233,802.5642 |
0.3809 USD |
0.3472 USD |
0.3840 USD |
0.3480 USD |
| 2024-12-25 |
0.3853 USD |
170,625.1753 |
0.3973 USD |
0.3780 USD |
0.4008 USD |
0.3808 USD |
| 2024-12-24 |
0.3865 USD |
363,367.2910 |
0.3776 USD |
0.3641 USD |
0.4135 USD |
0.3953 USD |
| 2024-12-23 |
0.3596 USD |
352,714.9770 |
0.3471 USD |
0.3360 USD |
0.3728 USD |
0.3493 USD |
| 2024-12-22 |
0.3433 USD |
981,385.4938 |
0.3283 USD |
0.3175 USD |
0.3568 USD |
0.3532 USD |
| 2024-12-21 |
0.3278 USD |
580,488.6796 |
0.3477 USD |
0.3254 USD |
0.3748 USD |
0.3284 USD |
| 2024-12-20 |
0.3168 USD |
1,241,163.1388 |
0.3332 USD |
0.2834 USD |
0.3558 USD |
0.3484 USD |
| 2024-12-19 |
0.3571 USD |
413,179.2949 |
0.3678 USD |
0.3311 USD |
0.3829 USD |
0.3345 USD |
| 2024-12-18 |
0.3891 USD |
782,396.4655 |
0.4134 USD |
0.3613 USD |
0.4136 USD |
0.3752 USD |
| 2024-12-17 |
0.4182 USD |
670,011.6039 |
0.4124 USD |
0.4036 USD |
0.4416 USD |
0.4296 USD |
| 2024-12-16 |
0.4171 USD |
404,874.6970 |
0.4300 USD |
0.4014 USD |
0.4365 USD |
0.4220 USD |
| 2024-12-15 |
0.4217 USD |
513,637.1703 |
0.4205 USD |
0.4070 USD |
0.4333 USD |
0.4106 USD |
| 2024-12-14 |
0.4175 USD |
155,726.0610 |
0.4322 USD |
0.4080 USD |
0.4353 USD |
0.4106 USD |
| 2024-12-13 |
0.4311 USD |
273,483.1628 |
0.4281 USD |
0.4160 USD |
0.4536 USD |
0.4343 USD |
| 2024-12-12 |
0.4485 USD |
518,735.3480 |
0.4504 USD |
0.4240 USD |
0.4784 USD |
0.4304 USD |
| 2024-12-11 |
0.4389 USD |
518,024.2639 |
0.4229 USD |
0.4022 USD |
0.4640 USD |
0.4523 USD |
| 2024-12-10 |
0.4029 USD |
1,102,507.9309 |
0.4161 USD |
0.3716 USD |
0.4329 USD |
0.3985 USD |
| 2024-12-09 |
0.4590 USD |
407,092.1772 |
0.4931 USD |
0.4570 USD |
0.4932 USD |
0.4570 USD |
| 2024-12-08 |
0.4910 USD |
257,470.0354 |
0.5123 USD |
0.4864 USD |
0.5225 USD |
0.4917 USD |
| 2024-12-07 |
0.5117 USD |
509,977.4722 |
0.5047 USD |
0.4605 USD |
0.5280 USD |
0.5101 USD |
| 2024-12-06 |
0.4704 USD |
597,696.1760 |
0.4476 USD |
0.4320 USD |
0.4928 USD |
0.4928 USD |
| 2024-12-05 |
0.4782 USD |
336,000.1886 |
0.4797 USD |
0.4592 USD |
0.4928 USD |
0.4630 USD |
| 2024-12-04 |
0.5082 USD |
1,193,378.5036 |
0.5204 USD |
0.4688 USD |
0.5349 USD |
0.4959 USD |
| 2024-12-03 |
0.5617 USD |
1,226,130.9265 |
0.5049 USD |
0.5049 USD |
0.6141 USD |
0.5550 USD |
| 2024-12-02 |
0.4886 USD |
738,803.8804 |
0.4898 USD |
0.4549 USD |
0.5246 USD |
0.4893 USD |
| 2024-12-01 |
0.4805 USD |
903,806.5680 |
0.4412 USD |
0.4240 USD |
0.5270 USD |
0.4923 USD |
| 2024-11-30 |
0.4360 USD |
725,611.9271 |
0.4448 USD |
0.4008 USD |
0.4836 USD |
0.4462 USD |
| 2024-11-29 |
0.4585 USD |
1,766,219.0853 |
0.3199 USD |
0.3199 USD |
0.4647 USD |
0.4647 USD |
| 2024-11-28 |
0.2951 USD |
228,324.7390 |
0.2916 USD |
0.2832 USD |
0.3147 USD |
0.3136 USD |
| 2024-11-27 |
0.2993 USD |
528,047.2916 |
0.2956 USD |
0.2872 USD |
0.3096 USD |
0.2971 USD |
| 2024-11-26 |
0.2666 USD |
343,861.1542 |
0.2581 USD |
0.2514 USD |
0.2859 USD |
0.2845 USD |
| 2024-11-25 |
0.2740 USD |
312,521.2627 |
0.2804 USD |
0.2618 USD |
0.2920 USD |
0.2712 USD |
| 2024-11-24 |
0.2689 USD |
598,828.5697 |
0.2930 USD |
0.2560 USD |
0.3280 USD |
0.2658 USD |
| 2024-11-23 |
0.2909 USD |
2,121,814.7204 |
0.2586 USD |
0.2583 USD |
0.3196 USD |
0.2859 USD |
| 2024-11-22 |
0.2377 USD |
659,213.0081 |
0.2152 USD |
0.2151 USD |
0.2510 USD |
0.2495 USD |
| 2024-11-21 |
0.2121 USD |
482,049.8250 |
0.2127 USD |
0.2029 USD |
0.2217 USD |
0.2098 USD |
| 2024-11-20 |
0.2214 USD |
126,861.8389 |
0.2202 USD |
0.2135 USD |
0.2280 USD |
0.2135 USD |
| 2024-11-19 |
0.2172 USD |
733,058.7079 |
0.2143 USD |
0.2049 USD |
0.2362 USD |
0.2261 USD |