Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-05 |
0.1518 USD |
74,157.3869 |
0.1530 USD |
0.1496 USD |
0.1548 USD |
0.1531 USD |
| 2023-12-04 |
0.1533 USD |
551,404.3932 |
0.1514 USD |
0.1458 USD |
0.1596 USD |
0.1513 USD |
| 2023-12-03 |
0.1506 USD |
351,342.5676 |
0.1479 USD |
0.1469 USD |
0.1547 USD |
0.1507 USD |
| 2023-12-02 |
0.1445 USD |
111,916.9181 |
0.1395 USD |
0.1389 USD |
0.1482 USD |
0.1471 USD |
| 2023-12-01 |
0.1350 USD |
211,444.7679 |
0.1333 USD |
0.1333 USD |
0.1391 USD |
0.1384 USD |
| 2023-11-30 |
0.1342 USD |
73,347.7672 |
0.1338 USD |
0.1318 USD |
0.1389 USD |
0.1331 USD |
| 2023-11-29 |
0.1330 USD |
126,548.0301 |
0.1322 USD |
0.1303 USD |
0.1338 USD |
0.1329 USD |
| 2023-11-28 |
0.1338 USD |
135,485.1799 |
0.1311 USD |
0.1290 USD |
0.1352 USD |
0.1334 USD |
| 2023-11-27 |
0.1322 USD |
64,689.6439 |
0.1370 USD |
0.1297 USD |
0.1371 USD |
0.1297 USD |
| 2023-11-26 |
0.1373 USD |
9,724.0778 |
0.1400 USD |
0.1342 USD |
0.1401 USD |
0.1371 USD |
| 2023-11-25 |
0.1392 USD |
93,183.6383 |
0.1334 USD |
0.1333 USD |
0.1416 USD |
0.1409 USD |
| 2023-11-24 |
0.1336 USD |
70,846.4414 |
0.1308 USD |
0.1306 USD |
0.1351 USD |
0.1341 USD |
| 2023-11-23 |
0.1301 USD |
197,374.3902 |
0.1327 USD |
0.1282 USD |
0.1334 USD |
0.1294 USD |
| 2023-11-22 |
0.1289 USD |
156,006.0304 |
0.1236 USD |
0.1236 USD |
0.1346 USD |
0.1324 USD |
| 2023-11-21 |
0.1340 USD |
236,583.6274 |
0.1416 USD |
0.1265 USD |
0.1422 USD |
0.1297 USD |
| 2023-11-20 |
0.1430 USD |
532,355.0317 |
0.1403 USD |
0.1380 USD |
0.1498 USD |
0.1423 USD |
| 2023-11-19 |
0.1347 USD |
35,017.1909 |
0.1340 USD |
0.1308 USD |
0.1400 USD |
0.1400 USD |
| 2023-11-18 |
0.1309 USD |
94,547.0408 |
0.1360 USD |
0.1265 USD |
0.1360 USD |
0.1347 USD |
| 2023-11-17 |
0.1346 USD |
215,127.7969 |
0.1360 USD |
0.1285 USD |
0.1394 USD |
0.1333 USD |
| 2023-11-16 |
0.1422 USD |
231,060.0597 |
0.1424 USD |
0.1328 USD |
0.1472 USD |
0.1372 USD |
| 2023-11-15 |
0.1380 USD |
586,883.9951 |
0.1292 USD |
0.1288 USD |
0.1448 USD |
0.1421 USD |
| 2023-11-14 |
0.1328 USD |
244,652.8841 |
0.1336 USD |
0.1235 USD |
0.1363 USD |
0.1291 USD |
| 2023-11-13 |
0.1406 USD |
469,234.1114 |
0.1459 USD |
0.1369 USD |
0.1475 USD |
0.1399 USD |
| 2023-11-12 |
0.1394 USD |
1,849,711.5699 |
0.1337 USD |
0.1283 USD |
0.1438 USD |
0.1427 USD |
| 2023-11-11 |
0.1314 USD |
1,039,488.3107 |
0.1281 USD |
0.1246 USD |
0.1361 USD |
0.1353 USD |
| 2023-11-10 |
0.1233 USD |
399,473.6183 |
0.1237 USD |
0.1199 USD |
0.1255 USD |
0.1241 USD |
| 2023-11-09 |
0.1252 USD |
762,229.9761 |
0.1264 USD |
0.1084 USD |
0.1317 USD |
0.1209 USD |
| 2023-11-08 |
0.1257 USD |
325,099.2287 |
0.1236 USD |
0.1232 USD |
0.1279 USD |
0.1266 USD |
| 2023-11-07 |
0.1233 USD |
547,791.6001 |
0.1289 USD |
0.1186 USD |
0.1298 USD |
0.1231 USD |
| 2023-11-06 |
0.1245 USD |
428,521.3985 |
0.1218 USD |
0.1191 USD |
0.1290 USD |
0.1284 USD |
| 2023-11-05 |
0.1217 USD |
550,289.7371 |
0.1151 USD |
0.1147 USD |
0.1233 USD |
0.1216 USD |
| 2023-11-04 |
0.1133 USD |
171,210.8246 |
0.1115 USD |
0.1101 USD |
0.1149 USD |
0.1129 USD |
| 2023-11-03 |
0.1130 USD |
544,206.7302 |
0.1113 USD |
0.1071 USD |
0.1134 USD |
0.1128 USD |
| 2023-11-02 |
0.1127 USD |
557,079.6323 |
0.1147 USD |
0.1084 USD |
0.1154 USD |
0.1118 USD |
| 2023-11-01 |
0.1095 USD |
502,487.6706 |
0.1096 USD |
0.1070 USD |
0.1127 USD |
0.1127 USD |
| 2023-10-31 |
0.1102 USD |
534,368.9802 |
0.1121 USD |
0.1058 USD |
0.1131 USD |
0.1094 USD |
| 2023-10-30 |
0.1076 USD |
903,426.5003 |
0.1067 USD |
0.1053 USD |
0.1119 USD |
0.1117 USD |
| 2023-10-29 |
0.1031 USD |
143,886.2035 |
0.1022 USD |
0.1004 USD |
0.1058 USD |
0.1058 USD |
| 2023-10-28 |
0.1011 USD |
44,528.1183 |
0.0994 USD |
0.0994 USD |
0.1024 USD |
0.1018 USD |
| 2023-10-27 |
0.0999 USD |
196,666.7422 |
0.1012 USD |
0.0984 USD |
0.1014 USD |
0.0993 USD |
| 2023-10-26 |
0.1015 USD |
250,300.7483 |
0.1005 USD |
0.0984 USD |
0.1036 USD |
0.1007 USD |
| 2023-10-25 |
0.1010 USD |
485,234.9964 |
0.1008 USD |
0.0984 USD |
0.1032 USD |
0.1011 USD |
| 2023-10-24 |
0.0994 USD |
1,044,685.9899 |
0.0983 USD |
0.0965 USD |
0.1027 USD |
0.1003 USD |
| 2023-10-23 |
0.0945 USD |
255,097.1776 |
0.0945 USD |
0.0935 USD |
0.0956 USD |
0.0952 USD |
| 2023-10-22 |
0.0934 USD |
117,031.5015 |
0.0943 USD |
0.0924 USD |
0.0950 USD |
0.0928 USD |
| 2023-10-21 |
0.0928 USD |
186,347.8812 |
0.0914 USD |
0.0911 USD |
0.0943 USD |
0.0935 USD |
| 2023-10-20 |
0.0908 USD |
330,705.3053 |
0.0898 USD |
0.0891 USD |
0.0925 USD |
0.0908 USD |
| 2023-10-19 |
0.0889 USD |
486,098.8543 |
0.0898 USD |
0.0880 USD |
0.0904 USD |
0.0893 USD |
| 2023-10-18 |
0.0907 USD |
159,846.2586 |
0.0914 USD |
0.0899 USD |
0.0926 USD |
0.0902 USD |
| 2023-10-17 |
0.0927 USD |
71,206.3871 |
0.0950 USD |
0.0909 USD |
0.0950 USD |
0.0918 USD |