Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-22 |
0.2187 USD |
150.0000 |
0.2190 USD |
0.2183 USD |
0.2190 USD |
0.2183 USD |
| 2019-11-21 |
0.2562 USD |
16,200.6359 |
0.2650 USD |
0.2400 USD |
0.2650 USD |
0.2473 USD |
| 2019-11-18 |
0.2683 USD |
330.0000 |
0.2855 USD |
0.2510 USD |
0.2855 USD |
0.2510 USD |
| 2019-11-17 |
0.2855 USD |
592.1753 |
0.2855 USD |
0.2855 USD |
0.2855 USD |
0.2855 USD |
| 2019-11-16 |
0.2593 USD |
248.5000 |
0.2593 USD |
0.2593 USD |
0.2593 USD |
0.2593 USD |
| 2019-11-15 |
0.2689 USD |
235.5217 |
0.2780 USD |
0.2598 USD |
0.2780 USD |
0.2598 USD |
| 2019-11-14 |
0.2729 USD |
8,938.9595 |
0.2715 USD |
0.2511 USD |
0.2900 USD |
0.2742 USD |
| 2019-11-13 |
0.2782 USD |
799.8164 |
0.2764 USD |
0.2713 USD |
0.3003 USD |
0.2800 USD |
| 2019-11-12 |
0.3004 USD |
2,031.0912 |
0.3208 USD |
0.2690 USD |
0.3250 USD |
0.2800 USD |
| 2019-11-11 |
0.2815 USD |
8,445.0852 |
0.2810 USD |
0.2810 USD |
0.2820 USD |
0.2820 USD |
| 2019-11-10 |
0.2650 USD |
593.2616 |
0.2630 USD |
0.2610 USD |
0.2670 USD |
0.2670 USD |
| 2019-11-09 |
0.2553 USD |
130.0943 |
0.2496 USD |
0.2496 USD |
0.2610 USD |
0.2610 USD |
| 2019-11-08 |
0.2680 USD |
3,931.4361 |
0.2749 USD |
0.2423 USD |
0.2750 USD |
0.2610 USD |
| 2019-11-07 |
0.2725 USD |
5,679.7079 |
0.2750 USD |
0.2670 USD |
0.2750 USD |
0.2700 USD |
| 2019-11-06 |
0.2950 USD |
1,471.6430 |
0.2900 USD |
0.2900 USD |
0.3890 USD |
0.3001 USD |
| 2019-11-05 |
0.2666 USD |
9,811.7248 |
0.2433 USD |
0.2433 USD |
0.2900 USD |
0.2900 USD |
| 2019-11-03 |
0.2518 USD |
2,806.9992 |
0.2560 USD |
0.2477 USD |
0.2560 USD |
0.2477 USD |
| 2019-11-02 |
0.2654 USD |
461.3421 |
0.2558 USD |
0.2558 USD |
0.2750 USD |
0.2750 USD |
| 2019-11-01 |
0.2546 USD |
2,935.7311 |
0.2423 USD |
0.2423 USD |
0.2670 USD |
0.2670 USD |
| 2019-10-30 |
0.2111 USD |
10,190.4075 |
0.2111 USD |
0.2040 USD |
0.2111 USD |
0.2111 USD |
| 2019-10-29 |
0.2313 USD |
479.1186 |
0.2423 USD |
0.2121 USD |
0.2423 USD |
0.2204 USD |
| 2019-10-28 |
0.2405 USD |
1,748.5881 |
0.2310 USD |
0.2310 USD |
0.2500 USD |
0.2500 USD |
| 2019-10-27 |
0.2209 USD |
11,998.2385 |
0.2200 USD |
0.2200 USD |
0.2300 USD |
0.2218 USD |
| 2019-10-23 |
0.2087 USD |
62.6104 |
0.2073 USD |
0.2073 USD |
0.2100 USD |
0.2100 USD |
| 2019-10-20 |
0.2353 USD |
266.8307 |
0.2353 USD |
0.2353 USD |
0.2353 USD |
0.2353 USD |
| 2019-10-19 |
0.2353 USD |
14.0000 |
0.2353 USD |
0.2353 USD |
0.2353 USD |
0.2353 USD |
| 2019-10-18 |
0.2365 USD |
543.6256 |
0.2220 USD |
0.2220 USD |
0.2510 USD |
0.2510 USD |
| 2019-10-16 |
0.2313 USD |
1,222.7992 |
0.2406 USD |
0.2220 USD |
0.2406 USD |
0.2220 USD |
| 2019-10-13 |
0.2685 USD |
102.0000 |
0.2676 USD |
0.2676 USD |
0.2695 USD |
0.2695 USD |
| 2019-10-11 |
0.2548 USD |
5,815.2740 |
0.2499 USD |
0.2499 USD |
0.2750 USD |
0.2597 USD |
| 2019-10-09 |
0.2455 USD |
275.4259 |
0.2455 USD |
0.2455 USD |
0.2455 USD |
0.2455 USD |
| 2019-10-08 |
0.2223 USD |
86.3670 |
0.2223 USD |
0.2223 USD |
0.2223 USD |
0.2223 USD |
| 2019-10-04 |
0.2369 USD |
518.1494 |
0.2320 USD |
0.2227 USD |
0.2441 USD |
0.2417 USD |
| 2019-10-03 |
0.2445 USD |
1,391.5978 |
0.2466 USD |
0.2424 USD |
0.2466 USD |
0.2424 USD |
| 2019-10-02 |
0.2329 USD |
1,146.8833 |
0.2247 USD |
0.2230 USD |
0.2410 USD |
0.2410 USD |
| 2019-10-01 |
0.2552 USD |
3,545.9232 |
0.2641 USD |
0.2334 USD |
0.2653 USD |
0.2463 USD |
| 2019-09-30 |
0.2383 USD |
3,882.0752 |
0.2262 USD |
0.2239 USD |
0.2503 USD |
0.2503 USD |
| 2019-09-29 |
0.2312 USD |
5,841.7385 |
0.2204 USD |
0.2204 USD |
0.2420 USD |
0.2420 USD |
| 2019-09-28 |
0.2008 USD |
14.6871 |
0.2008 USD |
0.2008 USD |
0.2008 USD |
0.2008 USD |
| 2019-09-27 |
0.2001 USD |
25.0000 |
0.2000 USD |
0.2000 USD |
0.2002 USD |
0.2002 USD |
| 2019-09-26 |
0.1765 USD |
397.0523 |
0.1764 USD |
0.1710 USD |
0.1811 USD |
0.1766 USD |
| 2019-09-25 |
0.2168 USD |
14,340.1238 |
0.2217 USD |
0.1964 USD |
0.2425 USD |
0.2119 USD |
| 2019-09-24 |
0.2493 USD |
43,026.6519 |
0.2833 USD |
0.1923 USD |
0.2833 USD |
0.2153 USD |
| 2019-09-23 |
0.2876 USD |
4,356.0382 |
0.2855 USD |
0.2850 USD |
0.3000 USD |
0.2897 USD |
| 2019-09-22 |
0.3095 USD |
199.5165 |
0.3142 USD |
0.3000 USD |
0.3210 USD |
0.3048 USD |
| 2019-09-21 |
0.3179 USD |
10.0000 |
0.3179 USD |
0.3179 USD |
0.3179 USD |
0.3179 USD |
| 2019-09-19 |
0.3271 USD |
5,287.7936 |
0.3331 USD |
0.3126 USD |
0.3331 USD |
0.3212 USD |
| 2019-09-18 |
0.3398 USD |
4,542.0742 |
0.3278 USD |
0.3278 USD |
0.3653 USD |
0.3518 USD |
| 2019-09-17 |
0.3417 USD |
133.3474 |
0.3374 USD |
0.3269 USD |
0.3461 USD |
0.3461 USD |
| 2019-09-16 |
0.3264 USD |
1,904.8376 |
0.3162 USD |
0.3162 USD |
0.3366 USD |
0.3366 USD |