Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.1696 |
212,794.7411 |
0.1704 |
0.1650 |
0.1721 |
0.1720 |
| 2022-12-21 |
0.1759 |
158,079.5928 |
0.1787 |
0.1712 |
0.1807 |
0.1734 |
| 2022-12-20 |
0.1776 |
136,859.1943 |
0.1743 |
0.1739 |
0.1819 |
0.1775 |
| 2022-12-19 |
0.1789 |
189,747.0689 |
0.1884 |
0.1691 |
0.1916 |
0.1744 |
| 2022-12-18 |
0.1899 |
172,226.0174 |
0.1947 |
0.1871 |
0.1956 |
0.1896 |
| 2022-12-17 |
0.1904 |
133,298.6250 |
0.1854 |
0.1803 |
0.1956 |
0.1917 |
| 2022-12-16 |
0.2021 |
316,481.5910 |
0.2099 |
0.1819 |
0.2129 |
0.1862 |
| 2022-12-15 |
0.2211 |
423,636.3376 |
0.2211 |
0.2125 |
0.2291 |
0.2129 |
| 2022-12-14 |
0.2227 |
98,773.5335 |
0.2240 |
0.2150 |
0.2274 |
0.2200 |
| 2022-12-13 |
0.2196 |
86,432.2553 |
0.2185 |
0.2098 |
0.2262 |
0.2234 |
| 2022-12-12 |
0.2156 |
99,049.1524 |
0.2222 |
0.2134 |
0.2222 |
0.2181 |
| 2022-12-11 |
0.2267 |
75,144.5608 |
0.2268 |
0.2209 |
0.2301 |
0.2222 |
| 2022-12-10 |
0.2290 |
206,134.7556 |
0.2261 |
0.2250 |
0.2305 |
0.2265 |
| 2022-12-09 |
0.2242 |
166,464.7827 |
0.2247 |
0.2217 |
0.2264 |
0.2247 |
| 2022-12-08 |
0.2224 |
201,768.2304 |
0.2204 |
0.2178 |
0.2267 |
0.2242 |
| 2022-12-07 |
0.2232 |
370,420.6779 |
0.2338 |
0.2171 |
0.2343 |
0.2209 |
| 2022-12-06 |
0.2343 |
104,681.3495 |
0.2364 |
0.2315 |
0.2369 |
0.2323 |
| 2022-12-05 |
0.2401 |
191,263.0058 |
0.2396 |
0.2336 |
0.2460 |
0.2355 |
| 2022-12-04 |
0.2383 |
110,478.5608 |
0.2375 |
0.2367 |
0.2407 |
0.2396 |
| 2022-12-03 |
0.2409 |
284,737.4707 |
0.2441 |
0.2363 |
0.2457 |
0.2372 |
| 2022-12-02 |
0.2424 |
219,152.0902 |
0.2407 |
0.2354 |
0.2461 |
0.2440 |
| 2022-12-01 |
0.2433 |
144,413.6696 |
0.2477 |
0.2384 |
0.2483 |
0.2402 |
| 2022-11-30 |
0.2445 |
224,934.3369 |
0.2408 |
0.2376 |
0.2496 |
0.2482 |
| 2022-11-29 |
0.2385 |
189,954.4157 |
0.2361 |
0.2335 |
0.2424 |
0.2407 |
| 2022-11-28 |
0.2338 |
236,949.3916 |
0.2397 |
0.2265 |
0.2416 |
0.2365 |
| 2022-11-27 |
0.2453 |
163,567.0396 |
0.2403 |
0.2394 |
0.2494 |
0.2445 |
| 2022-11-26 |
0.2428 |
180,569.2301 |
0.2433 |
0.2378 |
0.2476 |
0.2401 |
| 2022-11-25 |
0.2394 |
125,475.2812 |
0.2420 |
0.2338 |
0.2457 |
0.2412 |
| 2022-11-24 |
0.2424 |
316,773.9668 |
0.2472 |
0.2379 |
0.2493 |
0.2420 |
| 2022-11-23 |
0.2423 |
249,384.4441 |
0.2414 |
0.2360 |
0.2473 |
0.2457 |
| 2022-11-22 |
0.2358 |
819,555.1225 |
0.2447 |
0.2255 |
0.2486 |
0.2405 |
| 2022-11-21 |
0.2481 |
747,503.8323 |
0.2536 |
0.2381 |
0.2572 |
0.2420 |
| 2022-11-20 |
0.2781 |
968,040.0511 |
0.2977 |
0.2543 |
0.2995 |
0.2593 |
| 2022-11-19 |
0.3003 |
851,833.6786 |
0.2977 |
0.2887 |
0.3118 |
0.3028 |
| 2022-11-18 |
0.2805 |
375,340.7823 |
0.2671 |
0.2671 |
0.2920 |
0.2889 |
| 2022-11-17 |
0.2671 |
241,443.3692 |
0.2759 |
0.2576 |
0.2799 |
0.2680 |
| 2022-11-16 |
0.2807 |
513,211.8837 |
0.2818 |
0.2646 |
0.2985 |
0.2710 |
| 2022-11-15 |
0.2721 |
474,285.1658 |
0.2584 |
0.2569 |
0.2916 |
0.2769 |
| 2022-11-14 |
0.2541 |
460,723.3022 |
0.2613 |
0.2370 |
0.2724 |
0.2562 |
| 2022-11-13 |
0.2630 |
414,093.0433 |
0.2743 |
0.2553 |
0.2779 |
0.2598 |
| 2022-11-12 |
0.2824 |
283,275.7293 |
0.3060 |
0.2708 |
0.3060 |
0.2751 |
| 2022-11-11 |
0.3067 |
692,362.3838 |
0.3202 |
0.2818 |
0.3299 |
0.2933 |
| 2022-11-10 |
0.2956 |
1,300,447.4410 |
0.2659 |
0.2625 |
0.3289 |
0.3189 |
| 2022-11-09 |
0.3037 |
2,122,911.1074 |
0.3329 |
0.2505 |
0.3359 |
0.2604 |
| 2022-11-08 |
0.3641 |
4,592,696.9658 |
0.4186 |
0.2898 |
0.4262 |
0.3294 |
| 2022-11-07 |
0.4206 |
1,783,090.8699 |
0.4024 |
0.3968 |
0.4485 |
0.4172 |
| 2022-11-06 |
0.4332 |
2,082,315.6321 |
0.4244 |
0.4105 |
0.4487 |
0.4175 |
| 2022-11-05 |
0.4298 |
2,625,231.8922 |
0.4159 |
0.4037 |
0.4532 |
0.4217 |
| 2022-11-04 |
0.3905 |
2,276,063.3824 |
0.3700 |
0.3656 |
0.4298 |
0.4133 |
| 2022-11-03 |
0.3724 |
1,881,123.9595 |
0.3622 |
0.3601 |
0.3848 |
0.3679 |