Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
0.1456 USD |
94,726.6223 |
0.1512 USD |
0.1424 USD |
0.1528 USD |
0.1436 USD |
| 2024-07-22 |
0.1543 USD |
98,379.6945 |
0.1599 USD |
0.1518 USD |
0.1599 USD |
0.1542 USD |
| 2024-07-21 |
0.1582 USD |
35,732.2709 |
0.1589 USD |
0.1552 USD |
0.1608 USD |
0.1567 USD |
| 2024-07-20 |
0.1596 USD |
18,879.3767 |
0.1581 USD |
0.1571 USD |
0.1615 USD |
0.1598 USD |
| 2024-07-19 |
0.1539 USD |
60,229.0662 |
0.1521 USD |
0.1508 USD |
0.1590 USD |
0.1585 USD |
| 2024-07-18 |
0.1542 USD |
26,386.5815 |
0.1561 USD |
0.1496 USD |
0.1573 USD |
0.1506 USD |
| 2024-07-17 |
0.1589 USD |
89,251.4023 |
0.1588 USD |
0.1556 USD |
0.1624 USD |
0.1558 USD |
| 2024-07-16 |
0.1572 USD |
33,274.1203 |
0.1579 USD |
0.1536 USD |
0.1624 USD |
0.1624 USD |
| 2024-07-15 |
0.1580 USD |
116,388.7395 |
0.1534 USD |
0.1534 USD |
0.1600 USD |
0.1580 USD |
| 2024-07-14 |
0.1477 USD |
32,876.9586 |
0.1441 USD |
0.1441 USD |
0.1500 USD |
0.1500 USD |
| 2024-07-13 |
0.1423 USD |
66,807.6028 |
0.1386 USD |
0.1382 USD |
0.1436 USD |
0.1428 USD |
| 2024-07-12 |
0.1367 USD |
9,776.5705 |
0.1371 USD |
0.1344 USD |
0.1386 USD |
0.1377 USD |
| 2024-07-11 |
0.1400 USD |
13,490.7573 |
0.1390 USD |
0.1375 USD |
0.1432 USD |
0.1375 USD |
| 2024-07-10 |
0.1395 USD |
7,361.4696 |
0.1391 USD |
0.1372 USD |
0.1420 USD |
0.1403 USD |
| 2024-07-09 |
0.1380 USD |
58,687.8480 |
0.1337 USD |
0.1334 USD |
0.1409 USD |
0.1406 USD |
| 2024-07-08 |
0.1334 USD |
303,798.2148 |
0.1260 USD |
0.1218 USD |
0.1376 USD |
0.1328 USD |
| 2024-07-07 |
0.1357 USD |
36,985.6648 |
0.1383 USD |
0.1312 USD |
0.1383 USD |
0.1324 USD |
| 2024-07-06 |
0.1326 USD |
39,538.3603 |
0.1311 USD |
0.1293 USD |
0.1392 USD |
0.1381 USD |
| 2024-07-05 |
0.1309 USD |
645,109.7514 |
0.1310 USD |
0.1146 USD |
0.1332 USD |
0.1308 USD |
| 2024-07-04 |
0.1366 USD |
111,887.8502 |
0.1426 USD |
0.1321 USD |
0.1434 USD |
0.1363 USD |
| 2024-07-03 |
0.1427 USD |
36,880.8530 |
0.1505 USD |
0.1416 USD |
0.1511 USD |
0.1427 USD |
| 2024-07-02 |
0.1487 USD |
109,529.9176 |
0.1471 USD |
0.1467 USD |
0.1515 USD |
0.1499 USD |
| 2024-07-01 |
0.1467 USD |
539,645.0722 |
0.1446 USD |
0.1442 USD |
0.1490 USD |
0.1466 USD |
| 2024-06-30 |
0.1417 USD |
52,477.3421 |
0.1392 USD |
0.1375 USD |
0.1439 USD |
0.1437 USD |
| 2024-06-29 |
0.1414 USD |
37,807.0080 |
0.1401 USD |
0.1392 USD |
0.1429 USD |
0.1393 USD |
| 2024-06-28 |
0.1432 USD |
46,529.9136 |
0.1428 USD |
0.1403 USD |
0.1454 USD |
0.1417 USD |
| 2024-06-27 |
0.1432 USD |
87,680.3415 |
0.1412 USD |
0.1376 USD |
0.1445 USD |
0.1434 USD |
| 2024-06-26 |
0.1397 USD |
64,598.7878 |
0.1418 USD |
0.1395 USD |
0.1426 USD |
0.1399 USD |
| 2024-06-25 |
0.1398 USD |
129,874.0711 |
0.1351 USD |
0.1345 USD |
0.1430 USD |
0.1422 USD |
| 2024-06-24 |
0.1315 USD |
494,056.8319 |
0.1330 USD |
0.1262 USD |
0.1342 USD |
0.1319 USD |
| 2024-06-23 |
0.1347 USD |
127,439.4449 |
0.1339 USD |
0.1326 USD |
0.1366 USD |
0.1338 USD |
| 2024-06-22 |
0.1358 USD |
287,674.8373 |
0.1390 USD |
0.1341 USD |
0.1393 USD |
0.1357 USD |
| 2024-06-21 |
0.1396 USD |
565,279.6845 |
0.1385 USD |
0.1368 USD |
0.1425 USD |
0.1392 USD |
| 2024-06-20 |
0.1413 USD |
418,699.5764 |
0.1387 USD |
0.1384 USD |
0.1465 USD |
0.1392 USD |
| 2024-06-19 |
0.1380 USD |
499,499.7751 |
0.1338 USD |
0.1328 USD |
0.1407 USD |
0.1391 USD |
| 2024-06-18 |
0.1323 USD |
1,796,682.9502 |
0.1448 USD |
0.1266 USD |
0.1448 USD |
0.1336 USD |
| 2024-06-17 |
0.1452 USD |
695,049.4110 |
0.1554 USD |
0.1413 USD |
0.1566 USD |
0.1453 USD |
| 2024-06-16 |
0.1529 USD |
119,317.8832 |
0.1524 USD |
0.1500 USD |
0.1560 USD |
0.1553 USD |
| 2024-06-15 |
0.1529 USD |
237,579.3474 |
0.1511 USD |
0.1500 USD |
0.1549 USD |
0.1535 USD |
| 2024-06-14 |
0.1504 USD |
581,561.1816 |
0.1563 USD |
0.1473 USD |
0.1591 USD |
0.1490 USD |
| 2024-06-13 |
0.1618 USD |
190,191.0614 |
0.1658 USD |
0.1560 USD |
0.1671 USD |
0.1590 USD |
| 2024-06-12 |
0.1659 USD |
324,072.0895 |
0.1588 USD |
0.1552 USD |
0.1696 USD |
0.1660 USD |
| 2024-06-11 |
0.1597 USD |
346,183.6874 |
0.1668 USD |
0.1556 USD |
0.1678 USD |
0.1603 USD |
| 2024-06-10 |
0.1680 USD |
159,416.4362 |
0.1702 USD |
0.1660 USD |
0.1717 USD |
0.1666 USD |
| 2024-06-09 |
0.1687 USD |
31,197.8296 |
0.1660 USD |
0.1657 USD |
0.1710 USD |
0.1710 USD |
| 2024-06-08 |
0.1695 USD |
1,554,986.7022 |
0.1748 USD |
0.1646 USD |
0.1766 USD |
0.1655 USD |
| 2024-06-07 |
0.1732 USD |
1,526,375.0311 |
0.1860 USD |
0.1618 USD |
0.1933 USD |
0.1749 USD |
| 2024-06-06 |
0.1855 USD |
73,321.4652 |
0.1889 USD |
0.1850 USD |
0.1889 USD |
0.1864 USD |
| 2024-06-05 |
0.1873 USD |
27,175.9216 |
0.1869 USD |
0.1859 USD |
0.1890 USD |
0.1874 USD |
| 2024-06-04 |
0.1809 USD |
367,662.6349 |
0.1835 USD |
0.1793 USD |
0.1869 USD |
0.1857 USD |