Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.1758 |
579.9776 |
0.1745 |
0.1727 |
0.1777 |
0.1774 |
| 2024-04-19 |
0.1728 |
24,636.4987 |
0.1741 |
0.1599 |
0.1789 |
0.1765 |
| 2024-04-18 |
0.1685 |
22,869.8903 |
0.1693 |
0.1637 |
0.1761 |
0.1753 |
| 2024-04-17 |
0.1676 |
33,187.7342 |
0.1735 |
0.1624 |
0.1759 |
0.1650 |
| 2024-04-16 |
0.1736 |
108,348.2576 |
0.1703 |
0.1650 |
0.1801 |
0.1722 |
| 2024-04-15 |
0.1778 |
101,642.3254 |
0.1792 |
0.1678 |
0.1879 |
0.1681 |
| 2024-04-14 |
0.1690 |
1,077,242.9867 |
0.1685 |
0.1628 |
0.1805 |
0.1682 |
| 2024-04-13 |
0.1719 |
361,555.2862 |
0.1926 |
0.1439 |
0.1927 |
0.1530 |
| 2024-04-12 |
0.1910 |
393,681.3007 |
0.2274 |
0.1660 |
0.2319 |
0.1906 |
| 2024-04-11 |
0.2289 |
99,818.6862 |
0.2309 |
0.2269 |
0.2346 |
0.2276 |
| 2024-04-10 |
0.2267 |
52,736.4346 |
0.2308 |
0.2183 |
0.2331 |
0.2305 |
| 2024-04-09 |
0.2379 |
14,212.1824 |
0.2458 |
0.2332 |
0.2458 |
0.2362 |
| 2024-04-08 |
0.2371 |
7,891.9139 |
0.2352 |
0.2314 |
0.2483 |
0.2454 |
| 2024-04-07 |
0.2353 |
13,360.1435 |
0.2337 |
0.2328 |
0.2377 |
0.2358 |
| 2024-04-06 |
0.2327 |
2,908.3069 |
0.2284 |
0.2284 |
0.2345 |
0.2328 |
| 2024-04-05 |
0.2310 |
142,892.8392 |
0.2367 |
0.2217 |
0.2381 |
0.2296 |
| 2024-04-04 |
0.2374 |
41,505.6662 |
0.2326 |
0.2257 |
0.2415 |
0.2354 |
| 2024-04-03 |
0.2396 |
17,057.5932 |
0.2341 |
0.2268 |
0.2442 |
0.2335 |
| 2024-04-02 |
0.2386 |
32,862.1249 |
0.2515 |
0.2307 |
0.2515 |
0.2372 |
| 2024-04-01 |
0.2515 |
101,266.0534 |
0.2675 |
0.2451 |
0.2692 |
0.2499 |
| 2024-03-31 |
0.2650 |
28,019.4269 |
0.2598 |
0.2598 |
0.2667 |
0.2655 |
| 2024-03-30 |
0.2656 |
63,255.2584 |
0.2677 |
0.2601 |
0.2691 |
0.2608 |
| 2024-03-29 |
0.2745 |
5,035.4906 |
0.2721 |
0.2680 |
0.2826 |
0.2732 |
| 2024-03-28 |
0.2685 |
21,150.6251 |
0.2710 |
0.2632 |
0.2749 |
0.2720 |
| 2024-03-27 |
0.2786 |
52,369.7728 |
0.2796 |
0.2670 |
0.2899 |
0.2703 |
| 2024-03-26 |
0.2785 |
50,160.9220 |
0.2675 |
0.2675 |
0.2861 |
0.2761 |
| 2024-03-25 |
0.2599 |
15,101.1650 |
0.2556 |
0.2533 |
0.2688 |
0.2684 |
| 2024-03-24 |
0.2533 |
21,179.6851 |
0.2505 |
0.2480 |
0.2570 |
0.2550 |
| 2024-03-23 |
0.2501 |
38,098.6749 |
0.2397 |
0.2379 |
0.2555 |
0.2524 |
| 2024-03-22 |
0.2406 |
46,968.0373 |
0.2504 |
0.2356 |
0.2545 |
0.2395 |
| 2024-03-21 |
0.2497 |
31,461.8765 |
0.2491 |
0.2430 |
0.2555 |
0.2495 |
| 2024-03-20 |
0.2396 |
66,855.1239 |
0.2315 |
0.2191 |
0.2512 |
0.2495 |
| 2024-03-19 |
0.2268 |
166,230.8709 |
0.2510 |
0.2194 |
0.2522 |
0.2429 |
| 2024-03-18 |
0.2581 |
27,772.3071 |
0.2733 |
0.2472 |
0.2733 |
0.2482 |
| 2024-03-17 |
0.2648 |
85,549.2876 |
0.2686 |
0.2522 |
0.2771 |
0.2771 |
| 2024-03-16 |
0.2900 |
139,301.3075 |
0.3003 |
0.2627 |
0.3066 |
0.2700 |
| 2024-03-15 |
0.2915 |
47,209.7358 |
0.3140 |
0.2725 |
0.3200 |
0.2999 |
| 2024-03-14 |
0.3120 |
38,567.9793 |
0.3210 |
0.2985 |
0.3210 |
0.3061 |
| 2024-03-13 |
0.3183 |
114,711.7653 |
0.3173 |
0.3055 |
0.3296 |
0.3200 |
| 2024-03-12 |
0.2885 |
63,497.5621 |
0.2911 |
0.2753 |
0.2954 |
0.2948 |
| 2024-03-11 |
0.2780 |
49,142.8388 |
0.2644 |
0.2515 |
0.2970 |
0.2939 |
| 2024-03-10 |
0.2636 |
54,611.5684 |
0.2686 |
0.2566 |
0.2734 |
0.2619 |
| 2024-03-09 |
0.2734 |
40,216.7583 |
0.2702 |
0.2666 |
0.2769 |
0.2705 |
| 2024-03-08 |
0.2694 |
41,689.2321 |
0.2787 |
0.2599 |
0.2789 |
0.2666 |
| 2024-03-07 |
0.2691 |
88,250.9661 |
0.2591 |
0.2591 |
0.2786 |
0.2781 |
| 2024-03-06 |
0.2388 |
116,869.7356 |
0.2308 |
0.2212 |
0.2470 |
0.2470 |
| 2024-03-05 |
0.2371 |
131,958.2830 |
0.2489 |
0.1962 |
0.2582 |
0.2197 |
| 2024-03-04 |
0.2535 |
165,219.7348 |
0.2525 |
0.2442 |
0.2637 |
0.2442 |
| 2024-03-03 |
0.2406 |
211,619.7686 |
0.2483 |
0.2208 |
0.2575 |
0.2510 |
| 2024-03-02 |
0.2384 |
74,612.9812 |
0.2299 |
0.2261 |
0.2447 |
0.2420 |