Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-18 |
0.2139 USD |
1,677,253.5116 |
0.1831 USD |
0.1821 USD |
0.2310 USD |
0.2124 USD |
| 2024-11-17 |
0.1908 USD |
408,492.1522 |
0.1966 USD |
0.1846 USD |
0.1996 USD |
0.1891 USD |
| 2024-11-16 |
0.1973 USD |
1,406,370.5504 |
0.1852 USD |
0.1839 USD |
0.2191 USD |
0.1966 USD |
| 2024-11-15 |
0.1707 USD |
1,286,945.9204 |
0.1452 USD |
0.1452 USD |
0.1906 USD |
0.1858 USD |
| 2024-11-14 |
0.1473 USD |
165,760.6495 |
0.1459 USD |
0.1421 USD |
0.1552 USD |
0.1480 USD |
| 2024-11-13 |
0.1476 USD |
125,928.9612 |
0.1539 USD |
0.1396 USD |
0.1557 USD |
0.1449 USD |
| 2024-11-12 |
0.1479 USD |
236,441.8607 |
0.1594 USD |
0.1448 USD |
0.1634 USD |
0.1481 USD |
| 2024-11-11 |
0.1456 USD |
345,002.4283 |
0.1452 USD |
0.1420 USD |
0.1549 USD |
0.1529 USD |
| 2024-11-10 |
0.1415 USD |
212,444.8864 |
0.1336 USD |
0.1334 USD |
0.1496 USD |
0.1489 USD |
| 2024-11-09 |
0.1309 USD |
146,681.8208 |
0.1307 USD |
0.1288 USD |
0.1330 USD |
0.1316 USD |
| 2024-11-08 |
0.1248 USD |
129,566.4307 |
0.1230 USD |
0.1208 USD |
0.1277 USD |
0.1275 USD |
| 2024-11-07 |
0.1245 USD |
256,547.0370 |
0.1219 USD |
0.1200 USD |
0.1253 USD |
0.1231 USD |
| 2024-11-06 |
0.1211 USD |
542,292.0171 |
0.1147 USD |
0.1147 USD |
0.1221 USD |
0.1221 USD |
| 2024-11-05 |
0.1130 USD |
65,554.6058 |
0.1096 USD |
0.1094 USD |
0.1154 USD |
0.1151 USD |
| 2024-11-04 |
0.1100 USD |
173,216.3164 |
0.1095 USD |
0.1077 USD |
0.1117 USD |
0.1089 USD |
| 2024-11-03 |
0.1097 USD |
240,867.7665 |
0.1139 USD |
0.1059 USD |
0.1139 USD |
0.1090 USD |
| 2024-11-02 |
0.1163 USD |
33,363.6042 |
0.1152 USD |
0.1132 USD |
0.1172 USD |
0.1133 USD |
| 2024-11-01 |
0.1150 USD |
51,974.2705 |
0.1148 USD |
0.1123 USD |
0.1173 USD |
0.1138 USD |
| 2024-10-31 |
0.1163 USD |
139,711.5865 |
0.1210 USD |
0.1136 USD |
0.1211 USD |
0.1149 USD |
| 2024-10-30 |
0.1221 USD |
236,922.1585 |
0.1241 USD |
0.1203 USD |
0.1241 USD |
0.1203 USD |
| 2024-10-29 |
0.1238 USD |
344,912.1316 |
0.1185 USD |
0.1185 USD |
0.1244 USD |
0.1238 USD |
| 2024-10-28 |
0.1149 USD |
136,284.8028 |
0.1160 USD |
0.1133 USD |
0.1192 USD |
0.1192 USD |
| 2024-10-27 |
0.1159 USD |
16,735.1692 |
0.1146 USD |
0.1139 USD |
0.1169 USD |
0.1161 USD |
| 2024-10-26 |
0.1143 USD |
106,489.3110 |
0.1132 USD |
0.1121 USD |
0.1153 USD |
0.1134 USD |
| 2024-10-25 |
0.1187 USD |
182,132.9182 |
0.1222 USD |
0.1166 USD |
0.1222 USD |
0.1179 USD |
| 2024-10-24 |
0.1217 USD |
44,314.2057 |
0.1214 USD |
0.1198 USD |
0.1231 USD |
0.1213 USD |
| 2024-10-23 |
0.1225 USD |
75,152.6452 |
0.1245 USD |
0.1180 USD |
0.1246 USD |
0.1212 USD |
| 2024-10-22 |
0.1253 USD |
119,760.7714 |
0.1262 USD |
0.1228 USD |
0.1284 USD |
0.1235 USD |
| 2024-10-21 |
0.1283 USD |
125,058.6267 |
0.1306 USD |
0.1254 USD |
0.1315 USD |
0.1263 USD |
| 2024-10-20 |
0.1289 USD |
238,607.9343 |
0.1236 USD |
0.1218 USD |
0.1296 USD |
0.1287 USD |
| 2024-10-19 |
0.1246 USD |
193,850.4470 |
0.1237 USD |
0.1225 USD |
0.1265 USD |
0.1225 USD |
| 2024-10-18 |
0.1214 USD |
35,810.2409 |
0.1198 USD |
0.1197 USD |
0.1237 USD |
0.1227 USD |
| 2024-10-17 |
0.1196 USD |
47,798.6086 |
0.1234 USD |
0.1176 USD |
0.1237 USD |
0.1178 USD |
| 2024-10-16 |
0.1236 USD |
24,093.0470 |
0.1258 USD |
0.1225 USD |
0.1261 USD |
0.1227 USD |
| 2024-10-15 |
0.1257 USD |
86,397.7540 |
0.1272 USD |
0.1224 USD |
0.1284 USD |
0.1258 USD |
| 2024-10-14 |
0.1250 USD |
256,743.4000 |
0.1209 USD |
0.1199 USD |
0.1262 USD |
0.1258 USD |
| 2024-10-13 |
0.1206 USD |
43,693.9993 |
0.1219 USD |
0.1192 USD |
0.1229 USD |
0.1195 USD |
| 2024-10-12 |
0.1228 USD |
19,348.9027 |
0.1215 USD |
0.1210 USD |
0.1241 USD |
0.1228 USD |
| 2024-10-11 |
0.1196 USD |
46,644.8893 |
0.1186 USD |
0.1181 USD |
0.1218 USD |
0.1218 USD |
| 2024-10-10 |
0.1181 USD |
276,329.0855 |
0.1186 USD |
0.1157 USD |
0.1204 USD |
0.1184 USD |
| 2024-10-09 |
0.1214 USD |
110,794.2634 |
0.1217 USD |
0.1188 USD |
0.1239 USD |
0.1188 USD |
| 2024-10-08 |
0.1212 USD |
151,211.8392 |
0.1250 USD |
0.1205 USD |
0.1264 USD |
0.1213 USD |
| 2024-10-07 |
0.1280 USD |
125,003.9820 |
0.1268 USD |
0.1248 USD |
0.1296 USD |
0.1256 USD |
| 2024-10-06 |
0.1264 USD |
48,698.7993 |
0.1251 USD |
0.1251 USD |
0.1281 USD |
0.1264 USD |
| 2024-10-05 |
0.1268 USD |
31,679.4008 |
0.1265 USD |
0.1250 USD |
0.1278 USD |
0.1262 USD |
| 2024-10-04 |
0.1242 USD |
58,245.3935 |
0.1225 USD |
0.1217 USD |
0.1252 USD |
0.1232 USD |
| 2024-10-03 |
0.1207 USD |
409,774.7303 |
0.1212 USD |
0.1187 USD |
0.1245 USD |
0.1194 USD |
| 2024-10-02 |
0.1235 USD |
84,404.2888 |
0.1243 USD |
0.1198 USD |
0.1285 USD |
0.1209 USD |
| 2024-10-01 |
0.1287 USD |
398,176.5142 |
0.1339 USD |
0.1256 USD |
0.1373 USD |
0.1282 USD |
| 2024-09-30 |
0.1378 USD |
129,896.9167 |
0.1408 USD |
0.1348 USD |
0.1414 USD |
0.1363 USD |