Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-08-22 |
0.2985 |
486,495.4609 |
0.3065 |
0.2899 |
0.3066 |
0.2998 |
2022-08-21 |
0.3019 |
353,898.7711 |
0.3002 |
0.2973 |
0.3092 |
0.3032 |
2022-08-20 |
0.3063 |
573,327.9690 |
0.3028 |
0.2938 |
0.3126 |
0.2947 |
2022-08-19 |
0.3101 |
1,204,636.9957 |
0.3335 |
0.3012 |
0.3335 |
0.3031 |
2022-08-18 |
0.3434 |
588,008.0556 |
0.3409 |
0.3365 |
0.3477 |
0.3411 |
2022-08-17 |
0.3497 |
546,650.6463 |
0.3526 |
0.3379 |
0.3652 |
0.3403 |
2022-08-16 |
0.3539 |
356,741.9604 |
0.3576 |
0.3494 |
0.3600 |
0.3505 |
2022-08-15 |
0.3532 |
889,227.9614 |
0.3640 |
0.3178 |
0.3765 |
0.3575 |
2022-08-14 |
0.3713 |
769,622.7808 |
0.3687 |
0.3585 |
0.3842 |
0.3652 |
2022-08-13 |
0.3703 |
989,674.4115 |
0.3655 |
0.3643 |
0.3745 |
0.3705 |
2022-08-12 |
0.3599 |
940,563.0696 |
0.3614 |
0.3528 |
0.3661 |
0.3640 |
2022-08-11 |
0.3660 |
764,613.2132 |
0.3644 |
0.3595 |
0.3705 |
0.3619 |
2022-08-10 |
0.3498 |
900,386.3977 |
0.3449 |
0.3353 |
0.3659 |
0.3634 |
2022-08-09 |
0.3612 |
1,094,889.0777 |
0.3628 |
0.3405 |
0.3763 |
0.3478 |
2022-08-08 |
0.3647 |
747,721.0227 |
0.3555 |
0.3536 |
0.3722 |
0.3615 |
2022-08-07 |
0.3561 |
1,334,076.3294 |
0.3484 |
0.3426 |
0.3656 |
0.3565 |
2022-08-06 |
0.3533 |
580,299.8790 |
0.3590 |
0.3464 |
0.3594 |
0.3486 |
2022-08-05 |
0.3452 |
469,770.0356 |
0.3360 |
0.3347 |
0.3565 |
0.3547 |
2022-08-04 |
0.3343 |
776,047.3807 |
0.3264 |
0.3254 |
0.3418 |
0.3319 |
2022-08-03 |
0.3301 |
1,322,496.6062 |
0.3263 |
0.3176 |
0.3393 |
0.3350 |
2022-08-02 |
0.3308 |
1,147,120.5949 |
0.3426 |
0.3200 |
0.3481 |
0.3294 |
2022-08-01 |
0.3381 |
825,789.1558 |
0.3356 |
0.3303 |
0.3444 |
0.3377 |
2022-07-31 |
0.3480 |
1,574,161.3203 |
0.3383 |
0.3345 |
0.3561 |
0.3424 |
2022-07-30 |
0.3416 |
1,048,795.9984 |
0.3369 |
0.3292 |
0.3550 |
0.3409 |
2022-07-29 |
0.3365 |
1,089,648.9148 |
0.3363 |
0.3253 |
0.3457 |
0.3377 |
2022-07-28 |
0.3314 |
861,570.7994 |
0.3286 |
0.3193 |
0.3423 |
0.3410 |
2022-07-27 |
0.3146 |
801,981.5504 |
0.3111 |
0.3055 |
0.3290 |
0.3245 |
2022-07-26 |
0.3074 |
386,453.5528 |
0.3113 |
0.3013 |
0.3122 |
0.3062 |
2022-07-25 |
0.3295 |
459,144.9801 |
0.3408 |
0.3189 |
0.3433 |
0.3200 |
2022-07-24 |
0.3401 |
331,751.0219 |
0.3351 |
0.3347 |
0.3462 |
0.3457 |
2022-07-23 |
0.3355 |
322,823.0100 |
0.3380 |
0.3261 |
0.3443 |
0.3347 |
2022-07-22 |
0.3491 |
511,874.2801 |
0.3494 |
0.3333 |
0.3578 |
0.3397 |
2022-07-21 |
0.3421 |
481,149.7839 |
0.3444 |
0.3331 |
0.3518 |
0.3484 |
2022-07-20 |
0.3642 |
616,936.6611 |
0.3717 |
0.3418 |
0.3773 |
0.3429 |
2022-07-19 |
0.3668 |
753,660.6451 |
0.3594 |
0.3464 |
0.3781 |
0.3752 |
2022-07-18 |
0.3526 |
723,668.8132 |
0.3370 |
0.3360 |
0.3679 |
0.3541 |
2022-07-17 |
0.3390 |
1,479,770.4390 |
0.3406 |
0.3326 |
0.3490 |
0.3428 |
2022-07-16 |
0.3354 |
931,275.3926 |
0.3275 |
0.3248 |
0.3456 |
0.3391 |
2022-07-15 |
0.3268 |
762,220.7150 |
0.3301 |
0.3208 |
0.3327 |
0.3304 |
2022-07-14 |
0.3125 |
453,873.3304 |
0.3106 |
0.3015 |
0.3290 |
0.3247 |
2022-07-13 |
0.3007 |
534,231.9557 |
0.2927 |
0.2899 |
0.3086 |
0.3059 |
2022-07-12 |
0.2993 |
425,557.8236 |
0.2969 |
0.2936 |
0.3048 |
0.2964 |
2022-07-11 |
0.3033 |
418,384.7117 |
0.3077 |
0.2965 |
0.3101 |
0.2971 |
2022-07-10 |
0.3140 |
549,188.9822 |
0.3215 |
0.3060 |
0.3229 |
0.3092 |
2022-07-09 |
0.3192 |
481,275.1327 |
0.3144 |
0.3141 |
0.3241 |
0.3229 |
2022-07-08 |
0.3186 |
875,991.9910 |
0.3226 |
0.3098 |
0.3285 |
0.3182 |
2022-07-07 |
0.3172 |
619,012.4619 |
0.3105 |
0.3099 |
0.3259 |
0.3222 |
2022-07-06 |
0.3079 |
518,486.4505 |
0.3075 |
0.3025 |
0.3131 |
0.3111 |
2022-07-05 |
0.3129 |
551,057.5615 |
0.3195 |
0.3013 |
0.3229 |
0.3128 |
2022-07-04 |
0.3097 |
759,031.0154 |
0.3093 |
0.3001 |
0.3208 |
0.3201 |