Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
0.1160 USD |
69,314.1666 |
0.1143 USD |
0.1141 USD |
0.1174 USD |
0.1159 USD |
| 2023-07-22 |
0.1161 USD |
99,495.5975 |
0.1155 USD |
0.1150 USD |
0.1170 USD |
0.1153 USD |
| 2023-07-21 |
0.1146 USD |
186,636.7112 |
0.1152 USD |
0.1135 USD |
0.1166 USD |
0.1147 USD |
| 2023-07-20 |
0.1150 USD |
205,105.9950 |
0.1140 USD |
0.1130 USD |
0.1182 USD |
0.1131 USD |
| 2023-07-19 |
0.1140 USD |
143,439.6966 |
0.1138 USD |
0.1120 USD |
0.1160 USD |
0.1141 USD |
| 2023-07-18 |
0.1160 USD |
206,657.9132 |
0.1206 USD |
0.1119 USD |
0.1206 USD |
0.1122 USD |
| 2023-07-17 |
0.1214 USD |
942,962.4950 |
0.1157 USD |
0.1148 USD |
0.1265 USD |
0.1192 USD |
| 2023-07-16 |
0.1173 USD |
1,266,525.3685 |
0.1137 USD |
0.1116 USD |
0.1214 USD |
0.1180 USD |
| 2023-07-15 |
0.1133 USD |
192,034.4733 |
0.1128 USD |
0.1117 USD |
0.1154 USD |
0.1137 USD |
| 2023-07-14 |
0.1171 USD |
1,123,308.7016 |
0.1214 USD |
0.1100 USD |
0.1232 USD |
0.1124 USD |
| 2023-07-13 |
0.1147 USD |
2,056,082.0366 |
0.1061 USD |
0.1029 USD |
0.1200 USD |
0.1188 USD |
| 2023-07-12 |
0.1099 USD |
166,928.5159 |
0.1091 USD |
0.1059 USD |
0.1111 USD |
0.1061 USD |
| 2023-07-11 |
0.1100 USD |
362,960.9420 |
0.1101 USD |
0.1059 USD |
0.1115 USD |
0.1062 USD |
| 2023-07-10 |
0.1110 USD |
427,938.0605 |
0.1084 USD |
0.1074 USD |
0.1124 USD |
0.1116 USD |
| 2023-07-09 |
0.1117 USD |
89,647.9910 |
0.1122 USD |
0.1102 USD |
0.1129 USD |
0.1103 USD |
| 2023-07-08 |
0.1121 USD |
144,250.1025 |
0.1119 USD |
0.1108 USD |
0.1134 USD |
0.1108 USD |
| 2023-07-07 |
0.1134 USD |
129,978.4370 |
0.1130 USD |
0.1116 USD |
0.1146 USD |
0.1120 USD |
| 2023-07-06 |
0.1191 USD |
181,800.5513 |
0.1199 USD |
0.1142 USD |
0.1224 USD |
0.1148 USD |
| 2023-07-05 |
0.1217 USD |
299,086.7936 |
0.1244 USD |
0.1182 USD |
0.1252 USD |
0.1201 USD |
| 2023-07-04 |
0.1251 USD |
168,016.5570 |
0.1277 USD |
0.1239 USD |
0.1279 USD |
0.1245 USD |
| 2023-07-03 |
0.1278 USD |
203,173.9644 |
0.1236 USD |
0.1223 USD |
0.1304 USD |
0.1274 USD |
| 2023-07-02 |
0.1238 USD |
110,416.0227 |
0.1280 USD |
0.1214 USD |
0.1280 USD |
0.1238 USD |
| 2023-07-01 |
0.1217 USD |
511,688.7838 |
0.1221 USD |
0.1197 USD |
0.1257 USD |
0.1243 USD |
| 2023-06-30 |
0.1207 USD |
1,101,806.5295 |
0.1199 USD |
0.1138 USD |
0.1246 USD |
0.1218 USD |
| 2023-06-29 |
0.1214 USD |
388,121.0954 |
0.1187 USD |
0.1182 USD |
0.1242 USD |
0.1198 USD |
| 2023-06-28 |
0.1184 USD |
168,836.9357 |
0.1274 USD |
0.1143 USD |
0.1274 USD |
0.1183 USD |
| 2023-06-27 |
0.1280 USD |
92,592.8583 |
0.1295 USD |
0.1270 USD |
0.1305 USD |
0.1272 USD |
| 2023-06-26 |
0.1341 USD |
598,712.1188 |
0.1370 USD |
0.1293 USD |
0.1395 USD |
0.1304 USD |
| 2023-06-25 |
0.1374 USD |
165,957.0208 |
0.1332 USD |
0.1326 USD |
0.1408 USD |
0.1374 USD |
| 2023-06-24 |
0.1332 USD |
174,090.2800 |
0.1350 USD |
0.1312 USD |
0.1357 USD |
0.1326 USD |
| 2023-06-23 |
0.1300 USD |
163,623.6298 |
0.1250 USD |
0.1248 USD |
0.1389 USD |
0.1355 USD |
| 2023-06-22 |
0.1273 USD |
541,434.6200 |
0.1255 USD |
0.1244 USD |
0.1289 USD |
0.1254 USD |
| 2023-06-21 |
0.1232 USD |
175,606.0580 |
0.1213 USD |
0.1213 USD |
0.1262 USD |
0.1254 USD |
| 2023-06-20 |
0.1164 USD |
110,104.5634 |
0.1163 USD |
0.1138 USD |
0.1205 USD |
0.1201 USD |
| 2023-06-19 |
0.1157 USD |
72,285.9861 |
0.1150 USD |
0.1142 USD |
0.1173 USD |
0.1157 USD |
| 2023-06-18 |
0.1180 USD |
19,727.2442 |
0.1185 USD |
0.1154 USD |
0.1190 USD |
0.1155 USD |
| 2023-06-17 |
0.1200 USD |
176,032.6463 |
0.1160 USD |
0.1156 USD |
0.1230 USD |
0.1184 USD |
| 2023-06-16 |
0.1136 USD |
48,745.6803 |
0.1120 USD |
0.1096 USD |
0.1177 USD |
0.1162 USD |
| 2023-06-15 |
0.1110 USD |
69,020.2152 |
0.1126 USD |
0.1079 USD |
0.1159 USD |
0.1122 USD |
| 2023-06-14 |
0.1140 USD |
307,709.9661 |
0.1130 USD |
0.1105 USD |
0.1190 USD |
0.1121 USD |
| 2023-06-13 |
0.1134 USD |
254,316.8489 |
0.1128 USD |
0.1118 USD |
0.1355 USD |
0.1132 USD |
| 2023-06-12 |
0.1122 USD |
79,471.0874 |
0.1109 USD |
0.1086 USD |
0.1133 USD |
0.1126 USD |
| 2023-06-11 |
0.1099 USD |
70,507.1292 |
0.1113 USD |
0.1074 USD |
0.1131 USD |
0.1121 USD |
| 2023-06-10 |
0.1043 USD |
1,178,189.7489 |
0.1237 USD |
0.0927 USD |
0.1238 USD |
0.1114 USD |
| 2023-06-09 |
0.1254 USD |
312,466.0498 |
0.1235 USD |
0.1219 USD |
0.1262 USD |
0.1254 USD |
| 2023-06-08 |
0.1229 USD |
367,564.4155 |
0.1249 USD |
0.1211 USD |
0.1257 USD |
0.1232 USD |
| 2023-06-07 |
0.1322 USD |
1,223,837.3228 |
0.1366 USD |
0.1241 USD |
0.1368 USD |
0.1247 USD |
| 2023-06-06 |
0.1365 USD |
867,361.7729 |
0.1379 USD |
0.1335 USD |
0.1385 USD |
0.1370 USD |
| 2023-06-05 |
0.1411 USD |
516,414.7722 |
0.1517 USD |
0.1315 USD |
0.1520 USD |
0.1376 USD |
| 2023-06-04 |
0.1521 USD |
21,904.1868 |
0.1509 USD |
0.1503 USD |
0.1536 USD |
0.1529 USD |