Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-24 |
0.1617 USD |
68,204.1013 |
0.1615 USD |
0.1558 USD |
0.1646 USD |
0.1618 USD |
| 2020-03-23 |
0.1534 USD |
75,626.2823 |
0.1450 USD |
0.1420 USD |
0.1619 USD |
0.1618 USD |
| 2020-03-22 |
0.1527 USD |
71,508.9088 |
0.1576 USD |
0.1443 USD |
0.1634 USD |
0.1477 USD |
| 2020-03-21 |
0.1566 USD |
30,193.1608 |
0.1555 USD |
0.1452 USD |
0.1625 USD |
0.1576 USD |
| 2020-03-20 |
0.1518 USD |
119,610.0478 |
0.1593 USD |
0.1402 USD |
0.1844 USD |
0.1443 USD |
| 2020-03-19 |
0.1551 USD |
245,566.0159 |
0.1485 USD |
0.1394 USD |
0.1872 USD |
0.1617 USD |
| 2020-03-18 |
0.1434 USD |
5,133.3670 |
0.1407 USD |
0.1374 USD |
0.1485 USD |
0.1461 USD |
| 2020-03-17 |
0.1336 USD |
14,817.1305 |
0.1283 USD |
0.1283 USD |
0.1618 USD |
0.1388 USD |
| 2020-03-16 |
0.1378 USD |
28,231.4637 |
0.1475 USD |
0.1163 USD |
0.1485 USD |
0.1281 USD |
| 2020-03-15 |
0.1512 USD |
134,456.1638 |
0.1550 USD |
0.1463 USD |
0.1603 USD |
0.1474 USD |
| 2020-03-14 |
0.1534 USD |
7,495.2830 |
0.1501 USD |
0.1500 USD |
0.1733 USD |
0.1567 USD |
| 2020-03-13 |
0.1463 USD |
745,619.7967 |
0.1426 USD |
0.1030 USD |
0.1914 USD |
0.1501 USD |
| 2020-03-12 |
0.1973 USD |
1,395,347.6802 |
0.2594 USD |
0.1336 USD |
0.2594 USD |
0.1353 USD |
| 2020-03-11 |
0.2797 USD |
17,670.4646 |
0.2864 USD |
0.2523 USD |
0.2864 USD |
0.2729 USD |
| 2020-03-10 |
0.2836 USD |
47,181.1399 |
0.2818 USD |
0.2729 USD |
0.3022 USD |
0.2855 USD |
| 2020-03-09 |
0.2821 USD |
112,182.1758 |
0.2918 USD |
0.2528 USD |
0.2985 USD |
0.2723 USD |
| 2020-03-08 |
0.3168 USD |
77,674.0320 |
0.3404 USD |
0.2917 USD |
0.3412 USD |
0.2933 USD |
| 2020-03-07 |
0.3585 USD |
33,760.0227 |
0.3770 USD |
0.3400 USD |
0.3813 USD |
0.3400 USD |
| 2020-03-06 |
0.3741 USD |
28,381.6946 |
0.3797 USD |
0.3675 USD |
0.3872 USD |
0.3685 USD |
| 2020-03-05 |
0.3947 USD |
62,122.0277 |
0.4083 USD |
0.3812 USD |
0.4139 USD |
0.3812 USD |
| 2020-03-04 |
0.3911 USD |
121,170.4908 |
0.3727 USD |
0.3725 USD |
0.4178 USD |
0.4094 USD |
| 2020-03-03 |
0.3708 USD |
37,619.1305 |
0.3681 USD |
0.3477 USD |
0.4271 USD |
0.3735 USD |
| 2020-03-02 |
0.3561 USD |
12,118.4437 |
0.3233 USD |
0.3094 USD |
0.3894 USD |
0.3890 USD |
| 2020-03-01 |
0.3274 USD |
22,654.2585 |
0.3295 USD |
0.3150 USD |
0.3916 USD |
0.3253 USD |
| 2020-02-29 |
0.3622 USD |
28,438.9951 |
0.3948 USD |
0.3295 USD |
0.4592 USD |
0.3295 USD |
| 2020-02-28 |
0.3402 USD |
4,368.9208 |
0.3537 USD |
0.3268 USD |
0.4760 USD |
0.3268 USD |
| 2020-02-27 |
0.3537 USD |
15,012.8587 |
0.3521 USD |
0.3521 USD |
0.4521 USD |
0.3552 USD |
| 2020-02-26 |
0.3583 USD |
12,523.9528 |
0.3646 USD |
0.3267 USD |
0.4373 USD |
0.3521 USD |
| 2020-02-25 |
0.4537 USD |
18,912.9432 |
0.4700 USD |
0.3618 USD |
0.5170 USD |
0.4373 USD |
| 2020-02-24 |
0.4660 USD |
4,262.8258 |
0.4660 USD |
0.4595 USD |
0.5050 USD |
0.4661 USD |
| 2020-02-23 |
0.4651 USD |
267.5053 |
0.4709 USD |
0.4200 USD |
0.4709 USD |
0.4592 USD |
| 2020-02-22 |
0.4344 USD |
11,240.8220 |
0.4302 USD |
0.4100 USD |
0.4900 USD |
0.4386 USD |
| 2020-02-21 |
0.4149 USD |
17,959.8131 |
0.4151 USD |
0.4084 USD |
0.4970 USD |
0.4147 USD |
| 2020-02-20 |
0.3793 USD |
16,836.7946 |
0.3214 USD |
0.3162 USD |
0.4477 USD |
0.4373 USD |
| 2020-02-19 |
0.3566 USD |
38,622.9198 |
0.3632 USD |
0.2528 USD |
0.3897 USD |
0.3500 USD |
| 2020-02-18 |
0.3357 USD |
23,229.8802 |
0.3204 USD |
0.3027 USD |
0.3620 USD |
0.3510 USD |
| 2020-02-17 |
0.3247 USD |
8,580.2411 |
0.3090 USD |
0.2925 USD |
0.3810 USD |
0.3404 USD |
| 2020-02-16 |
0.3559 USD |
23,117.2253 |
0.3597 USD |
0.3015 USD |
0.3635 USD |
0.3521 USD |
| 2020-02-15 |
0.3659 USD |
34,809.3109 |
0.3720 USD |
0.3357 USD |
0.3908 USD |
0.3597 USD |
| 2020-02-14 |
0.3597 USD |
52,740.0664 |
0.3540 USD |
0.3494 USD |
0.3907 USD |
0.3654 USD |
| 2020-02-13 |
0.3719 USD |
65,491.3793 |
0.3899 USD |
0.3505 USD |
0.4292 USD |
0.3540 USD |
| 2020-02-12 |
0.3835 USD |
25,720.9447 |
0.3733 USD |
0.3733 USD |
0.4273 USD |
0.3937 USD |
| 2020-02-11 |
0.3839 USD |
9,617.3641 |
0.3793 USD |
0.3454 USD |
0.3900 USD |
0.3885 USD |
| 2020-02-10 |
0.3653 USD |
9,900.7833 |
0.3514 USD |
0.3147 USD |
0.3793 USD |
0.3793 USD |
| 2020-02-09 |
0.3382 USD |
5,307.4849 |
0.3277 USD |
0.3242 USD |
0.3714 USD |
0.3488 USD |
| 2020-02-08 |
0.3055 USD |
8,425.8528 |
0.3131 USD |
0.2979 USD |
0.3645 USD |
0.2979 USD |
| 2020-02-07 |
0.3052 USD |
11,333.6804 |
0.2939 USD |
0.2778 USD |
0.3270 USD |
0.3166 USD |
| 2020-02-06 |
0.2777 USD |
1,908.1629 |
0.2769 USD |
0.2769 USD |
0.3269 USD |
0.2784 USD |