Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-30 |
1.6557 |
4,670,049.4180 |
1.5860 |
1.5223 |
1.7654 |
1.7099 |
| 2021-12-29 |
1.5307 |
2,563,578.4445 |
1.4653 |
1.4073 |
1.6421 |
1.5835 |
| 2021-12-28 |
1.5524 |
2,545,091.0818 |
1.6637 |
1.4498 |
1.6648 |
1.4824 |
| 2021-12-27 |
1.6494 |
1,943,527.9076 |
1.6065 |
1.5803 |
1.7250 |
1.6702 |
| 2021-12-26 |
1.5993 |
2,323,323.4773 |
1.5751 |
1.5461 |
1.6439 |
1.6035 |
| 2021-12-25 |
1.5654 |
1,872,846.6868 |
1.5739 |
1.5331 |
1.5986 |
1.5709 |
| 2021-12-24 |
1.5520 |
3,160,967.7919 |
1.4690 |
1.4467 |
1.6496 |
1.5708 |
| 2021-12-23 |
1.4108 |
1,921,198.5349 |
1.3631 |
1.3448 |
1.4886 |
1.4659 |
| 2021-12-22 |
1.3778 |
1,946,892.0140 |
1.3575 |
1.3423 |
1.4142 |
1.3779 |
| 2021-12-21 |
1.3363 |
1,374,773.1278 |
1.2969 |
1.2904 |
1.3607 |
1.3527 |
| 2021-12-20 |
1.3016 |
721,679.3025 |
1.3550 |
1.2569 |
1.3559 |
1.2985 |
| 2021-12-19 |
1.3895 |
630,117.9851 |
1.3760 |
1.3614 |
1.4188 |
1.3712 |
| 2021-12-18 |
1.3725 |
655,831.0188 |
1.3507 |
1.3301 |
1.3979 |
1.3727 |
| 2021-12-17 |
1.3642 |
436,009.2669 |
1.3871 |
1.3168 |
1.4004 |
1.3352 |
| 2021-12-16 |
1.4249 |
555,795.6654 |
1.4284 |
1.3896 |
1.4664 |
1.3996 |
| 2021-12-15 |
1.3754 |
721,308.6746 |
1.3794 |
1.3049 |
1.4534 |
1.4454 |
| 2021-12-14 |
1.3469 |
873,846.4797 |
1.3209 |
1.3110 |
1.3915 |
1.3794 |
| 2021-12-13 |
1.4264 |
1,034,937.1446 |
1.5389 |
1.3292 |
1.5569 |
1.3378 |
| 2021-12-12 |
1.5363 |
351,602.7521 |
1.5277 |
1.5106 |
1.5643 |
1.5521 |
| 2021-12-11 |
1.5048 |
899,512.9966 |
1.4581 |
1.4346 |
1.5752 |
1.5070 |
| 2021-12-10 |
1.5370 |
1,330,097.3705 |
1.5496 |
1.4774 |
1.5989 |
1.4774 |
| 2021-12-09 |
1.6027 |
395,326.5337 |
1.6910 |
1.5533 |
1.7109 |
1.5823 |
| 2021-12-08 |
1.6598 |
197,406.5360 |
1.6829 |
1.5950 |
1.6928 |
1.6787 |
| 2021-12-07 |
1.7545 |
683,382.8868 |
1.7609 |
1.6633 |
1.8109 |
1.6712 |
| 2021-12-06 |
1.7397 |
1,228,875.3643 |
1.7630 |
1.6189 |
1.8655 |
1.7937 |
| 2021-12-05 |
1.6858 |
973,183.7182 |
1.6504 |
1.5913 |
1.7556 |
1.7351 |
| 2021-12-04 |
1.5904 |
1,357,824.6421 |
1.7472 |
1.3774 |
1.7472 |
1.6423 |
| 2021-12-03 |
1.8346 |
927,310.0777 |
1.8898 |
1.6808 |
1.9410 |
1.7311 |
| 2021-12-02 |
1.9291 |
1,322,843.3470 |
1.9614 |
1.8521 |
2.0432 |
1.8930 |
| 2021-12-01 |
1.9396 |
1,118,912.0853 |
1.8098 |
1.8098 |
2.0218 |
1.9209 |
| 2021-11-30 |
1.7906 |
549,699.9291 |
1.7734 |
1.7348 |
1.8729 |
1.8223 |
| 2021-11-29 |
1.7686 |
1,547,180.5754 |
1.7153 |
1.6929 |
1.8431 |
1.7925 |
| 2021-11-28 |
1.6471 |
1,162,362.3936 |
1.6777 |
1.5670 |
1.7118 |
1.7087 |
| 2021-11-27 |
1.6721 |
460,415.8246 |
1.6039 |
1.6026 |
1.7206 |
1.6798 |
| 2021-11-26 |
1.6734 |
572,760.8122 |
1.8216 |
1.5910 |
1.8222 |
1.6161 |
| 2021-11-25 |
1.7741 |
722,708.8465 |
1.7432 |
1.7285 |
1.8429 |
1.8278 |
| 2021-11-24 |
1.7772 |
1,428,803.8241 |
1.8385 |
1.7211 |
1.8715 |
1.7359 |
| 2021-11-23 |
1.7618 |
668,706.2728 |
1.7383 |
1.6985 |
1.8504 |
1.8469 |
| 2021-11-22 |
1.7638 |
398,482.7731 |
1.8315 |
1.7156 |
1.8315 |
1.7378 |
| 2021-11-21 |
1.8339 |
348,636.4246 |
1.8395 |
1.7843 |
1.8927 |
1.8578 |
| 2021-11-20 |
1.8300 |
351,588.0748 |
1.8836 |
1.7644 |
1.9038 |
1.8346 |
| 2021-11-19 |
1.8311 |
706,558.7700 |
1.8491 |
1.7535 |
1.9047 |
1.8839 |
| 2021-11-18 |
1.9838 |
5,097,044.7528 |
1.6586 |
1.6499 |
2.8111 |
1.9116 |
| 2021-11-17 |
1.6633 |
1,043,334.6581 |
1.7229 |
1.5954 |
1.7602 |
1.6490 |
| 2021-11-16 |
1.7241 |
1,960,057.0711 |
1.8906 |
1.5411 |
1.8906 |
1.7483 |
| 2021-11-15 |
1.9377 |
840,415.4289 |
1.9859 |
1.8612 |
2.0089 |
1.9013 |
| 2021-11-14 |
2.0183 |
1,131,396.5116 |
2.0767 |
1.9225 |
2.1070 |
1.9675 |
| 2021-11-13 |
2.0693 |
2,511,995.4309 |
2.1465 |
2.0007 |
2.1613 |
2.0863 |
| 2021-11-12 |
2.1939 |
1,209,126.0767 |
2.0180 |
2.0033 |
2.3395 |
2.1408 |
| 2021-11-11 |
1.9691 |
578,718.6928 |
1.9310 |
1.8777 |
2.0544 |
2.0367 |