Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-10 |
2.1100 |
975,828.9586 |
1.9462 |
1.8477 |
2.2931 |
1.9510 |
| 2021-11-09 |
1.9798 |
398,861.7901 |
2.0464 |
1.9375 |
2.0569 |
1.9398 |
| 2021-11-08 |
1.9481 |
498,501.3768 |
1.8619 |
1.8370 |
2.0801 |
2.0158 |
| 2021-11-07 |
1.8405 |
129,612.9524 |
1.8324 |
1.8203 |
1.8706 |
1.8585 |
| 2021-11-06 |
1.8152 |
207,697.9993 |
1.8389 |
1.7787 |
1.8628 |
1.8321 |
| 2021-11-05 |
1.8667 |
184,257.4390 |
1.8640 |
1.8314 |
1.9109 |
1.8322 |
| 2021-11-04 |
1.8685 |
331,599.2553 |
1.9349 |
1.8208 |
1.9591 |
1.8528 |
| 2021-11-03 |
1.8966 |
647,688.9850 |
1.8638 |
1.8236 |
1.9728 |
1.9240 |
| 2021-11-02 |
1.8727 |
176,623.9178 |
1.8340 |
1.8340 |
1.9119 |
1.8538 |
| 2021-11-01 |
1.8319 |
252,585.0812 |
1.8289 |
1.7790 |
1.8692 |
1.8341 |
| 2021-10-31 |
1.8149 |
209,782.0340 |
1.8219 |
1.7560 |
1.8536 |
1.8365 |
| 2021-10-30 |
1.8316 |
205,262.6764 |
1.8749 |
1.7811 |
1.8764 |
1.8146 |
| 2021-10-29 |
1.8743 |
570,564.3654 |
1.8468 |
1.8376 |
1.9155 |
1.8669 |
| 2021-10-28 |
1.8331 |
447,966.9786 |
1.7968 |
1.7630 |
1.8795 |
1.8432 |
| 2021-10-27 |
1.8631 |
641,938.1150 |
2.0609 |
1.7228 |
2.0867 |
1.8215 |
| 2021-10-26 |
2.0253 |
544,458.4836 |
2.0372 |
1.9536 |
2.1017 |
2.0001 |
| 2021-10-25 |
1.9524 |
327,203.9794 |
1.8165 |
1.8150 |
2.0171 |
2.0075 |
| 2021-10-24 |
1.8614 |
234,758.9834 |
1.9103 |
1.7874 |
1.9184 |
1.8264 |
| 2021-10-23 |
1.8998 |
684,042.3840 |
1.8602 |
1.8565 |
1.9401 |
1.8960 |
| 2021-10-22 |
1.8799 |
301,855.8242 |
1.7998 |
1.7750 |
1.9410 |
1.8445 |
| 2021-10-21 |
1.8132 |
437,800.0885 |
1.7908 |
1.7633 |
1.8832 |
1.7947 |
| 2021-10-20 |
1.7512 |
250,942.2487 |
1.7085 |
1.6889 |
1.8251 |
1.7835 |
| 2021-10-19 |
1.7209 |
236,094.3671 |
1.7392 |
1.6879 |
1.7679 |
1.7085 |
| 2021-10-18 |
1.7460 |
220,057.3799 |
1.7708 |
1.7175 |
1.7834 |
1.7317 |
| 2021-10-17 |
1.8181 |
417,122.7876 |
1.7952 |
1.7294 |
1.8919 |
1.7592 |
| 2021-10-16 |
1.7985 |
333,301.3956 |
1.7537 |
1.7399 |
1.8469 |
1.7985 |
| 2021-10-15 |
1.7722 |
766,592.5494 |
1.8024 |
1.7322 |
1.8040 |
1.7587 |
| 2021-10-14 |
1.8305 |
266,209.8280 |
1.8382 |
1.7833 |
1.8812 |
1.8007 |
| 2021-10-13 |
1.7521 |
174,891.6676 |
1.7477 |
1.6902 |
1.8300 |
1.8269 |
| 2021-10-12 |
1.6654 |
875,467.7789 |
1.7147 |
1.6068 |
1.7533 |
1.7433 |
| 2021-10-11 |
1.7612 |
316,130.0277 |
1.7628 |
1.6808 |
1.8323 |
1.7024 |
| 2021-10-10 |
1.8396 |
217,998.8623 |
1.8930 |
1.7752 |
1.8930 |
1.7947 |
| 2021-10-09 |
1.9033 |
165,712.3418 |
1.8961 |
1.8675 |
1.9508 |
1.8961 |
| 2021-10-08 |
1.9404 |
399,773.5217 |
1.8772 |
1.8772 |
1.9984 |
1.9032 |
| 2021-10-07 |
1.8533 |
479,824.2762 |
1.8175 |
1.7536 |
1.9388 |
1.8800 |
| 2021-10-06 |
1.8718 |
499,853.5820 |
1.9620 |
1.7945 |
1.9865 |
1.8300 |
| 2021-10-05 |
1.9720 |
810,513.0807 |
1.9420 |
1.9251 |
2.0513 |
1.9873 |
| 2021-10-04 |
1.9933 |
565,439.0941 |
1.9684 |
1.8856 |
2.0844 |
1.9378 |
| 2021-10-03 |
1.8734 |
626,590.5404 |
1.7859 |
1.7333 |
1.9878 |
1.9862 |
| 2021-10-02 |
1.8112 |
488,629.2967 |
1.7678 |
1.7106 |
1.8824 |
1.7659 |
| 2021-10-01 |
1.7179 |
464,175.9614 |
1.6289 |
1.5944 |
1.8077 |
1.7455 |
| 2021-09-30 |
1.6031 |
512,290.8185 |
1.5987 |
1.5716 |
1.6622 |
1.6043 |
| 2021-09-29 |
1.6853 |
637,401.1913 |
1.5694 |
1.5497 |
1.7395 |
1.5672 |
| 2021-09-28 |
1.6604 |
112,971.1575 |
1.6783 |
1.6006 |
1.7146 |
1.6112 |
| 2021-09-27 |
1.8047 |
260,081.3451 |
1.7771 |
1.6677 |
1.8552 |
1.6677 |
| 2021-09-26 |
1.6709 |
1,497,616.2058 |
1.7331 |
1.5712 |
1.7733 |
1.7675 |
| 2021-09-25 |
1.7428 |
549,688.7212 |
1.7872 |
1.6988 |
1.8097 |
1.7336 |
| 2021-09-24 |
1.8414 |
1,095,902.6500 |
1.9863 |
1.6000 |
1.9873 |
1.8058 |
| 2021-09-23 |
1.9407 |
497,926.2177 |
1.8432 |
1.7908 |
2.0488 |
1.9836 |
| 2021-09-22 |
1.6829 |
1,234,394.8887 |
1.5820 |
1.5529 |
1.8952 |
1.8488 |