Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3433 USD |
981,385.4938 |
0.3283 USD |
0.3175 USD |
0.3568 USD |
0.3532 USD |
| 2024-12-21 |
0.3278 USD |
580,488.6796 |
0.3477 USD |
0.3254 USD |
0.3748 USD |
0.3284 USD |
| 2024-12-20 |
0.3168 USD |
1,241,163.1388 |
0.3332 USD |
0.2834 USD |
0.3558 USD |
0.3484 USD |
| 2024-12-19 |
0.3571 USD |
413,179.2949 |
0.3678 USD |
0.3311 USD |
0.3829 USD |
0.3345 USD |
| 2024-12-18 |
0.3891 USD |
782,396.4655 |
0.4134 USD |
0.3613 USD |
0.4136 USD |
0.3752 USD |
| 2024-12-17 |
0.4182 USD |
670,011.6039 |
0.4124 USD |
0.4036 USD |
0.4416 USD |
0.4296 USD |
| 2024-12-16 |
0.4171 USD |
404,874.6970 |
0.4300 USD |
0.4014 USD |
0.4365 USD |
0.4220 USD |
| 2024-12-15 |
0.4217 USD |
513,637.1703 |
0.4205 USD |
0.4070 USD |
0.4333 USD |
0.4106 USD |
| 2024-12-14 |
0.4175 USD |
155,726.0610 |
0.4322 USD |
0.4080 USD |
0.4353 USD |
0.4106 USD |
| 2024-12-13 |
0.4311 USD |
273,483.1628 |
0.4281 USD |
0.4160 USD |
0.4536 USD |
0.4343 USD |
| 2024-12-12 |
0.4485 USD |
518,735.3480 |
0.4504 USD |
0.4240 USD |
0.4784 USD |
0.4304 USD |
| 2024-12-11 |
0.4389 USD |
518,024.2639 |
0.4229 USD |
0.4022 USD |
0.4640 USD |
0.4523 USD |
| 2024-12-10 |
0.4029 USD |
1,102,507.9309 |
0.4161 USD |
0.3716 USD |
0.4329 USD |
0.3985 USD |
| 2024-12-09 |
0.4590 USD |
407,092.1772 |
0.4931 USD |
0.4570 USD |
0.4932 USD |
0.4570 USD |
| 2024-12-08 |
0.4910 USD |
257,470.0354 |
0.5123 USD |
0.4864 USD |
0.5225 USD |
0.4917 USD |
| 2024-12-07 |
0.5117 USD |
509,977.4722 |
0.5047 USD |
0.4605 USD |
0.5280 USD |
0.5101 USD |
| 2024-12-06 |
0.4704 USD |
597,696.1760 |
0.4476 USD |
0.4320 USD |
0.4928 USD |
0.4928 USD |
| 2024-12-05 |
0.4782 USD |
336,000.1886 |
0.4797 USD |
0.4592 USD |
0.4928 USD |
0.4630 USD |
| 2024-12-04 |
0.5082 USD |
1,193,378.5036 |
0.5204 USD |
0.4688 USD |
0.5349 USD |
0.4959 USD |
| 2024-12-03 |
0.5617 USD |
1,226,130.9265 |
0.5049 USD |
0.5049 USD |
0.6141 USD |
0.5550 USD |
| 2024-12-02 |
0.4886 USD |
738,803.8804 |
0.4898 USD |
0.4549 USD |
0.5246 USD |
0.4893 USD |
| 2024-12-01 |
0.4805 USD |
903,806.5680 |
0.4412 USD |
0.4240 USD |
0.5270 USD |
0.4923 USD |
| 2024-11-30 |
0.4360 USD |
725,611.9271 |
0.4448 USD |
0.4008 USD |
0.4836 USD |
0.4462 USD |
| 2024-11-29 |
0.4585 USD |
1,766,219.0853 |
0.3199 USD |
0.3199 USD |
0.4647 USD |
0.4647 USD |
| 2024-11-28 |
0.2951 USD |
228,324.7390 |
0.2916 USD |
0.2832 USD |
0.3147 USD |
0.3136 USD |
| 2024-11-27 |
0.2993 USD |
528,047.2916 |
0.2956 USD |
0.2872 USD |
0.3096 USD |
0.2971 USD |
| 2024-11-26 |
0.2666 USD |
343,861.1542 |
0.2581 USD |
0.2514 USD |
0.2859 USD |
0.2845 USD |
| 2024-11-25 |
0.2740 USD |
312,521.2627 |
0.2804 USD |
0.2618 USD |
0.2920 USD |
0.2712 USD |
| 2024-11-24 |
0.2689 USD |
598,828.5697 |
0.2930 USD |
0.2560 USD |
0.3280 USD |
0.2658 USD |
| 2024-11-23 |
0.2909 USD |
2,121,814.7204 |
0.2586 USD |
0.2583 USD |
0.3196 USD |
0.2859 USD |
| 2024-11-22 |
0.2377 USD |
659,213.0081 |
0.2152 USD |
0.2151 USD |
0.2510 USD |
0.2495 USD |
| 2024-11-21 |
0.2121 USD |
482,049.8250 |
0.2127 USD |
0.2029 USD |
0.2217 USD |
0.2098 USD |
| 2024-11-20 |
0.2214 USD |
126,861.8389 |
0.2202 USD |
0.2135 USD |
0.2280 USD |
0.2135 USD |
| 2024-11-19 |
0.2172 USD |
733,058.7079 |
0.2143 USD |
0.2049 USD |
0.2362 USD |
0.2261 USD |
| 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 |