Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tALGF0:USTF0
Price
Date Price Volume Open Low High Close
2022-07-03 0.3077 1,404,639.3663 0.3076 0.3010 0.3153 0.3107
2022-07-02 0.3040 2,814,053.7945 0.3060 0.2989 0.3118 0.3106
2022-07-01 0.3078 2,191,227.4456 0.3152 0.3002 0.3232 0.3082
2022-06-30 0.2997 2,193,073.9272 0.3023 0.2838 0.3130 0.3074
2022-06-29 0.3053 1,295,667.7404 0.3124 0.2950 0.3171 0.3043
2022-06-28 0.3281 477,567.2903 0.3306 0.3141 0.3377 0.3176
2022-06-27 0.3353 676,832.6046 0.3316 0.3246 0.3465 0.3347
2022-06-26 0.3482 1,242,432.9890 0.3508 0.3359 0.3601 0.3386
2022-06-25 0.3483 984,451.9413 0.3503 0.3189 0.3803 0.3484
2022-06-24 0.3479 1,752,642.6429 0.3368 0.3348 0.3583 0.3500
2022-06-23 0.3224 1,272,866.6340 0.3135 0.3122 0.3347 0.3313
2022-06-22 0.3205 1,033,513.9064 0.3252 0.3117 0.3318 0.3144
2022-06-21 0.3299 2,007,466.1790 0.3181 0.3147 0.3437 0.3238
2022-06-20 0.3148 2,280,459.1714 0.3144 0.3017 0.3267 0.3167
2022-06-19 0.3023 2,390,379.5461 0.2959 0.2847 0.3190 0.3132
2022-06-18 0.2951 2,218,713.5526 0.3099 0.2755 0.3147 0.2958
2022-06-17 0.3097 2,071,368.3585 0.3019 0.2984 0.3179 0.3118
2022-06-16 0.3182 2,680,048.9000 0.3398 0.2959 0.3440 0.3015
2022-06-15 0.3070 5,173,229.4965 0.3082 0.2785 0.3399 0.3372
2022-06-14 0.3009 3,016,056.5218 0.3042 0.2823 0.3108 0.3080
2022-06-13 0.3042 4,736,839.2344 0.3247 0.2880 0.3288 0.2984
2022-06-12 0.3368 944,123.7676 0.3501 0.3238 0.3517 0.3332
2022-06-11 0.3605 1,514,429.0024 0.3686 0.3382 0.3800 0.3465
2022-06-10 0.3860 1,699,170.7856 0.4038 0.3635 0.4045 0.3682
2022-06-09 0.4101 1,908,845.8443 0.4167 0.4006 0.4180 0.4034
2022-06-08 0.4142 4,237,904.1160 0.3990 0.3988 0.4315 0.4187
2022-06-07 0.3924 1,712,596.4810 0.4127 0.3769 0.4130 0.3993
2022-06-06 0.4088 2,034,454.3862 0.3919 0.3906 0.4242 0.4082
2022-06-05 0.3932 1,512,743.7378 0.3886 0.3792 0.4030 0.3934
2022-06-04 0.3756 838,851.1674 0.3812 0.3670 0.3903 0.3878
2022-06-03 0.3840 1,779,944.5746 0.3950 0.3716 0.3970 0.3820
2022-06-02 0.3840 2,613,039.8886 0.3846 0.3764 0.3964 0.3940
2022-06-01 0.4082 3,521,165.4912 0.4114 0.3747 0.4277 0.3791
2022-05-31 0.4124 2,732,808.7009 0.4200 0.3959 0.4249 0.4122
2022-05-30 0.3987 3,289,013.4151 0.3789 0.3765 0.4203 0.4111
2022-05-29 0.3683 3,612,637.8298 0.3671 0.3525 0.3772 0.3761
2022-05-28 0.3643 1,886,867.9342 0.3612 0.3546 0.3731 0.3658
2022-05-27 0.3691 1,751,530.5641 0.3795 0.3554 0.3846 0.3648
2022-05-26 0.3857 1,941,150.9447 0.4053 0.3666 0.4125 0.3866
2022-05-25 0.4093 1,387,943.6622 0.4183 0.3987 0.4216 0.4078
2022-05-24 0.4085 1,846,249.9442 0.4168 0.3907 0.4217 0.4180
2022-05-23 0.4384 2,276,437.2783 0.4416 0.4153 0.4522 0.4171
2022-05-22 0.4361 1,888,105.8982 0.4344 0.4237 0.4485 0.4372
2022-05-21 0.4310 1,866,738.5790 0.4333 0.4205 0.4427 0.4301
2022-05-20 0.4413 3,378,166.1052 0.4506 0.4197 0.4588 0.4386
2022-05-19 0.4410 3,246,246.7125 0.4330 0.4209 0.4633 0.4459
2022-05-18 0.4664 2,670,409.7895 0.4942 0.4389 0.5037 0.4530
2022-05-17 0.4873 2,815,159.5992 0.4604 0.4594 0.5082 0.4944
2022-05-16 0.4651 3,036,280.3548 0.4905 0.4381 0.4905 0.4637
2022-05-15 0.4569 2,133,244.5170 0.4641 0.4439 0.4841 0.4816