Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.2933 USD |
484,569.1467 |
0.2833 USD |
0.2774 USD |
0.2992 USD |
0.2944 USD |
| 2025-07-16 |
0.2874 USD |
835,545.8140 |
0.2844 USD |
0.2747 USD |
0.2966 USD |
0.2930 USD |
| 2025-07-15 |
0.2828 USD |
1,897,824.9451 |
0.2802 USD |
0.2694 USD |
0.2946 USD |
0.2862 USD |
| 2025-07-14 |
0.2827 USD |
2,859,098.3107 |
0.2647 USD |
0.2624 USD |
0.3078 USD |
0.2891 USD |
| 2025-07-13 |
0.2480 USD |
2,656,855.9584 |
0.2191 USD |
0.2172 USD |
0.2688 USD |
0.2653 USD |
| 2025-07-12 |
0.2200 USD |
228,102.4838 |
0.2176 USD |
0.2140 USD |
0.2245 USD |
0.2152 USD |
| 2025-07-11 |
0.2236 USD |
661,395.2819 |
0.2127 USD |
0.2105 USD |
0.2328 USD |
0.2320 USD |
| 2025-07-10 |
0.1940 USD |
450,724.9174 |
0.1934 USD |
0.1906 USD |
0.2016 USD |
0.1991 USD |
| 2025-07-09 |
0.1879 USD |
2,534,857.3382 |
0.1808 USD |
0.1808 USD |
0.1938 USD |
0.1924 USD |
| 2025-07-08 |
0.1784 USD |
223,060.4520 |
0.1761 USD |
0.1732 USD |
0.1773 USD |
0.1773 USD |
| 2025-07-07 |
0.1761 USD |
268,772.6587 |
0.1775 USD |
0.1739 USD |
0.1778 USD |
0.1751 USD |
| 2025-07-06 |
0.1744 USD |
256.3743 |
0.1743 USD |
0.1743 USD |
0.1754 USD |
0.1754 USD |
| 2025-07-05 |
0.1743 USD |
40,062.5510 |
0.1740 USD |
0.1731 USD |
0.1751 USD |
0.1739 USD |
| 2025-07-04 |
0.1763 USD |
409,137.8838 |
0.1828 USD |
0.1719 USD |
0.1829 USD |
0.1736 USD |
| 2025-07-03 |
0.1844 USD |
277,167.1828 |
0.1820 USD |
0.1820 USD |
0.1888 USD |
0.1837 USD |
| 2025-07-02 |
0.1824 USD |
1,241,566.0556 |
0.1713 USD |
0.1713 USD |
0.1832 USD |
0.1824 USD |
| 2025-07-01 |
0.1884 USD |
814,077.8108 |
0.1842 USD |
0.1805 USD |
0.1920 USD |
0.1809 USD |
| 2025-06-30 |
0.1831 USD |
740,511.1537 |
0.1855 USD |
0.1771 USD |
0.1871 USD |
0.1843 USD |
| 2025-06-29 |
0.1801 USD |
79,853.5343 |
0.1763 USD |
0.1763 USD |
0.1818 USD |
0.1809 USD |
| 2025-06-28 |
0.1762 USD |
19,861.2181 |
0.1754 USD |
0.1738 USD |
0.1763 USD |
0.1763 USD |
| 2025-06-27 |
0.1700 USD |
1,568.0057 |
0.1700 USD |
0.1699 USD |
0.1725 USD |
0.1725 USD |
| 2025-06-26 |
0.1733 USD |
174,585.9871 |
0.1760 USD |
0.1704 USD |
0.1790 USD |
0.1734 USD |
| 2025-06-25 |
0.1823 USD |
81,957.6591 |
0.1840 USD |
0.1805 USD |
0.1848 USD |
0.1805 USD |
| 2025-06-24 |
0.1797 USD |
40,565.7922 |
0.1800 USD |
0.1784 USD |
0.1826 USD |
0.1806 USD |
| 2025-06-23 |
0.1645 USD |
227,518.7598 |
0.1609 USD |
0.1584 USD |
0.1673 USD |
0.1651 USD |
| 2025-06-22 |
0.1582 USD |
46,281.5551 |
0.1630 USD |
0.1535 USD |
0.1644 USD |
0.1582 USD |
| 2025-06-21 |
0.1660 USD |
77,581.2242 |
0.1671 USD |
0.1653 USD |
0.1692 USD |
0.1666 USD |
| 2025-06-20 |
0.1689 USD |
17,672.4370 |
0.1688 USD |
0.1670 USD |
0.1721 USD |
0.1707 USD |
| 2025-06-19 |
0.1690 USD |
197,521.2546 |
0.1725 USD |
0.1677 USD |
0.1725 USD |
0.1707 USD |
| 2025-06-18 |
0.1684 USD |
3,071.0312 |
0.1697 USD |
0.1667 USD |
0.1715 USD |
0.1667 USD |
| 2025-06-17 |
0.1736 USD |
318,518.1898 |
0.1738 USD |
0.1727 USD |
0.1773 USD |
0.1728 USD |
| 2025-06-16 |
0.1818 USD |
395,325.0525 |
0.1752 USD |
0.1746 USD |
0.1851 USD |
0.1846 USD |
| 2025-06-15 |
0.1751 USD |
373,490.9014 |
0.1777 USD |
0.1747 USD |
0.1777 USD |
0.1753 USD |
| 2025-06-14 |
0.1794 USD |
1,723.4543 |
0.1807 USD |
0.1792 USD |
0.1810 USD |
0.1798 USD |
| 2025-06-13 |
0.1742 USD |
206,678.5284 |
0.1784 USD |
0.1708 USD |
0.1784 USD |
0.1717 USD |
| 2025-06-12 |
0.1909 USD |
114,526.6759 |
0.1971 USD |
0.1901 USD |
0.1971 USD |
0.1941 USD |
| 2025-06-11 |
0.2056 USD |
560,211.2405 |
0.2078 USD |
0.2040 USD |
0.2088 USD |
0.2086 USD |
| 2025-06-10 |
0.2135 USD |
388,034.2623 |
0.2000 USD |
0.1947 USD |
0.3000 USD |
0.2036 USD |
| 2025-06-09 |
0.1937 USD |
1,953.7046 |
0.1918 USD |
0.1918 USD |
0.1940 USD |
0.1940 USD |
| 2025-06-08 |
0.1886 USD |
18,934.9092 |
0.1899 USD |
0.1880 USD |
0.1934 USD |
0.1932 USD |
| 2025-06-07 |
0.1922 USD |
23,216.0153 |
0.1881 USD |
0.1881 USD |
0.1946 USD |
0.1917 USD |
| 2025-06-06 |
0.1862 USD |
19,176.3884 |
0.1822 USD |
0.1822 USD |
0.1920 USD |
0.1880 USD |
| 2025-06-05 |
0.1913 USD |
774,040.4991 |
0.1913 USD |
0.1879 USD |
0.1936 USD |
0.1887 USD |
| 2025-06-04 |
0.1960 USD |
142,437.8358 |
0.1978 USD |
0.1928 USD |
0.2008 USD |
0.1939 USD |
| 2025-06-03 |
0.1995 USD |
20,046.4692 |
0.2000 USD |
0.1960 USD |
0.2024 USD |
0.1974 USD |
| 2025-06-02 |
0.1930 USD |
63,856.9968 |
0.1955 USD |
0.1904 USD |
0.1957 USD |
0.1910 USD |
| 2025-06-01 |
0.1957 USD |
117,834.2945 |
0.1931 USD |
0.1897 USD |
0.1983 USD |
0.1953 USD |
| 2025-05-31 |
0.1897 USD |
169,850.4335 |
0.1927 USD |
0.1862 USD |
0.1967 USD |
0.1967 USD |
| 2025-05-30 |
0.2067 USD |
548,905.2467 |
0.2097 USD |
0.1993 USD |
0.2103 USD |
0.2008 USD |
| 2025-05-29 |
0.2166 USD |
43,616.4062 |
0.2174 USD |
0.2125 USD |
0.2228 USD |
0.2136 USD |