Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-17 |
0.0927 USD |
71,206.3871 |
0.0950 USD |
0.0909 USD |
0.0950 USD |
0.0918 USD |
| 2023-10-16 |
0.0958 USD |
168,981.8937 |
0.0944 USD |
0.0940 USD |
0.0974 USD |
0.0943 USD |
| 2023-10-15 |
0.0956 USD |
43,303.0559 |
0.0952 USD |
0.0943 USD |
0.0960 USD |
0.0945 USD |
| 2023-10-14 |
0.0954 USD |
27,427.3710 |
0.0952 USD |
0.0946 USD |
0.0959 USD |
0.0954 USD |
| 2023-10-13 |
0.0947 USD |
153,031.5130 |
0.0938 USD |
0.0938 USD |
0.0955 USD |
0.0951 USD |
| 2023-10-12 |
0.0946 USD |
51,386.5521 |
0.0950 USD |
0.0935 USD |
0.0955 USD |
0.0941 USD |
| 2023-10-11 |
0.0942 USD |
52,361.7790 |
0.0951 USD |
0.0934 USD |
0.0957 USD |
0.0947 USD |
| 2023-10-10 |
0.0958 USD |
47,627.3543 |
0.0967 USD |
0.0948 USD |
0.0970 USD |
0.0956 USD |
| 2023-10-09 |
0.0960 USD |
720,095.9564 |
0.1011 USD |
0.0944 USD |
0.1015 USD |
0.0969 USD |
| 2023-10-08 |
0.1014 USD |
78,847.4943 |
0.1002 USD |
0.0994 USD |
0.1030 USD |
0.1021 USD |
| 2023-10-07 |
0.1006 USD |
27,073.7923 |
0.1010 USD |
0.0997 USD |
0.1011 USD |
0.1000 USD |
| 2023-10-06 |
0.0994 USD |
119,379.6074 |
0.1004 USD |
0.0983 USD |
0.1011 USD |
0.1006 USD |
| 2023-10-05 |
0.0986 USD |
39,996.4668 |
0.0991 USD |
0.0978 USD |
0.0999 USD |
0.0999 USD |
| 2023-10-04 |
0.0989 USD |
68,025.5559 |
0.1008 USD |
0.0975 USD |
0.1008 USD |
0.0994 USD |
| 2023-10-03 |
0.1020 USD |
42,268.2018 |
0.1015 USD |
0.1006 USD |
0.1031 USD |
0.1013 USD |
| 2023-10-02 |
0.1049 USD |
101,193.4525 |
0.1065 USD |
0.1007 USD |
0.1065 USD |
0.1016 USD |
| 2023-10-01 |
0.1044 USD |
28,595.2432 |
0.1034 USD |
0.1029 USD |
0.1058 USD |
0.1038 USD |
| 2023-09-30 |
0.1042 USD |
67,228.8982 |
0.1018 USD |
0.1008 USD |
0.1055 USD |
0.1035 USD |
| 2023-09-29 |
0.1001 USD |
52,173.6058 |
0.0975 USD |
0.0973 USD |
0.1023 USD |
0.1015 USD |
| 2023-09-28 |
0.0971 USD |
35,965.4004 |
0.0956 USD |
0.0956 USD |
0.0984 USD |
0.0977 USD |
| 2023-09-27 |
0.0958 USD |
43,061.3738 |
0.0956 USD |
0.0938 USD |
0.0971 USD |
0.0957 USD |
| 2023-09-26 |
0.0980 USD |
112,766.9976 |
0.0975 USD |
0.0968 USD |
0.0990 USD |
0.0969 USD |
| 2023-09-25 |
0.0978 USD |
75,588.1866 |
0.1011 USD |
0.0978 USD |
0.1021 USD |
0.0978 USD |
| 2023-09-24 |
0.1020 USD |
54,834.0778 |
0.1006 USD |
0.1003 USD |
0.1025 USD |
0.1024 USD |
| 2023-09-23 |
0.1010 USD |
61,190.3210 |
0.1023 USD |
0.0999 USD |
0.1030 USD |
0.1001 USD |
| 2023-09-22 |
0.1001 USD |
35,585.4943 |
0.0978 USD |
0.0964 USD |
0.1011 USD |
0.1011 USD |
| 2023-09-21 |
0.1009 USD |
103,054.4261 |
0.1002 USD |
0.0970 USD |
0.1033 USD |
0.0980 USD |
| 2023-09-20 |
0.0990 USD |
104,240.7149 |
0.0973 USD |
0.0940 USD |
0.0991 USD |
0.0991 USD |
| 2023-09-19 |
0.0964 USD |
140,193.5518 |
0.0966 USD |
0.0954 USD |
0.0979 USD |
0.0973 USD |
| 2023-09-18 |
0.0990 USD |
826,174.5622 |
0.0951 USD |
0.0942 USD |
0.0996 USD |
0.0970 USD |
| 2023-09-17 |
0.0964 USD |
85,927.5140 |
0.0972 USD |
0.0948 USD |
0.0973 USD |
0.0950 USD |
| 2023-09-16 |
0.0964 USD |
19,373.4941 |
0.0963 USD |
0.0955 USD |
0.0980 USD |
0.0972 USD |
| 2023-09-15 |
0.0964 USD |
29,805.6893 |
0.0934 USD |
0.0932 USD |
0.0969 USD |
0.0965 USD |
| 2023-09-14 |
0.0920 USD |
157,999.6065 |
0.0909 USD |
0.0906 USD |
0.0939 USD |
0.0933 USD |
| 2023-09-13 |
0.0906 USD |
225,545.8399 |
0.0897 USD |
0.0891 USD |
0.0919 USD |
0.0907 USD |
| 2023-09-12 |
0.0904 USD |
144,611.9829 |
0.0886 USD |
0.0885 USD |
0.0924 USD |
0.0899 USD |
| 2023-09-11 |
0.0893 USD |
119,126.9276 |
0.0919 USD |
0.0883 USD |
0.0922 USD |
0.0885 USD |
| 2023-09-10 |
0.0906 USD |
197,030.2514 |
0.0940 USD |
0.0894 USD |
0.0940 USD |
0.0922 USD |
| 2023-09-09 |
0.0956 USD |
29,330.4193 |
0.0962 USD |
0.0943 USD |
0.0968 USD |
0.0944 USD |
| 2023-09-08 |
0.0960 USD |
50,102.4052 |
0.0976 USD |
0.0947 USD |
0.0984 USD |
0.0957 USD |
| 2023-09-07 |
0.0946 USD |
48,538.1308 |
0.0943 USD |
0.0938 USD |
0.0960 USD |
0.0956 USD |
| 2023-09-06 |
0.0936 USD |
105,646.1210 |
0.0944 USD |
0.0917 USD |
0.0947 USD |
0.0940 USD |
| 2023-09-05 |
0.0933 USD |
60,850.7996 |
0.0940 USD |
0.0930 USD |
0.0941 USD |
0.0934 USD |
| 2023-09-04 |
0.0938 USD |
124,257.4171 |
0.0946 USD |
0.0927 USD |
0.0961 USD |
0.0936 USD |
| 2023-09-03 |
0.0944 USD |
104,295.2880 |
0.0945 USD |
0.0931 USD |
0.0950 USD |
0.0946 USD |
| 2023-09-02 |
0.0926 USD |
48,428.8400 |
0.0919 USD |
0.0916 USD |
0.0941 USD |
0.0940 USD |
| 2023-09-01 |
0.0911 USD |
725,686.8688 |
0.0937 USD |
0.0905 USD |
0.0947 USD |
0.0918 USD |
| 2023-08-31 |
0.0936 USD |
101,222.0994 |
0.0970 USD |
0.0913 USD |
0.0971 USD |
0.0931 USD |
| 2023-08-30 |
0.0991 USD |
49,761.6112 |
0.1006 USD |
0.0962 USD |
0.1006 USD |
0.0969 USD |
| 2023-08-29 |
0.1027 USD |
978,721.1237 |
0.0972 USD |
0.0951 USD |
0.1073 USD |
0.1010 USD |