Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-02 |
0.3534 |
2,853,536.1748 |
0.3606 |
0.3432 |
0.3653 |
0.3564 |
| 2022-11-01 |
0.3578 |
644,572.6268 |
0.3586 |
0.3462 |
0.3711 |
0.3606 |
| 2022-10-31 |
0.3636 |
554,107.0084 |
0.3596 |
0.3518 |
0.3802 |
0.3562 |
| 2022-10-30 |
0.3487 |
741,365.2209 |
0.3391 |
0.3353 |
0.3659 |
0.3501 |
| 2022-10-29 |
0.3389 |
343,645.5962 |
0.3332 |
0.3332 |
0.3462 |
0.3373 |
| 2022-10-28 |
0.3310 |
248,169.0803 |
0.3263 |
0.3197 |
0.3377 |
0.3333 |
| 2022-10-27 |
0.3349 |
771,587.2507 |
0.3392 |
0.3264 |
0.3442 |
0.3265 |
| 2022-10-26 |
0.3359 |
470,041.9608 |
0.3313 |
0.3291 |
0.3436 |
0.3381 |
| 2022-10-25 |
0.3269 |
621,207.9858 |
0.3147 |
0.3134 |
0.3391 |
0.3327 |
| 2022-10-24 |
0.3105 |
167,974.2853 |
0.3156 |
0.3051 |
0.3165 |
0.3137 |
| 2022-10-23 |
0.3152 |
421,218.8824 |
0.3137 |
0.3068 |
0.3219 |
0.3150 |
| 2022-10-22 |
0.3116 |
94,347.7133 |
0.3134 |
0.3090 |
0.3145 |
0.3128 |
| 2022-10-21 |
0.3053 |
341,461.6362 |
0.3062 |
0.2961 |
0.3133 |
0.3127 |
| 2022-10-20 |
0.3113 |
387,524.7019 |
0.3073 |
0.3028 |
0.3181 |
0.3063 |
| 2022-10-19 |
0.3152 |
126,442.1168 |
0.3192 |
0.3116 |
0.3208 |
0.3140 |
| 2022-10-18 |
0.3228 |
196,956.6830 |
0.3301 |
0.3153 |
0.3328 |
0.3198 |
| 2022-10-17 |
0.3270 |
215,982.4646 |
0.3223 |
0.3177 |
0.3317 |
0.3312 |
| 2022-10-16 |
0.3232 |
206,198.6658 |
0.3187 |
0.3187 |
0.3277 |
0.3237 |
| 2022-10-15 |
0.3201 |
277,934.4045 |
0.3174 |
0.3123 |
0.3259 |
0.3238 |
| 2022-10-14 |
0.3241 |
228,712.2752 |
0.3191 |
0.3123 |
0.3294 |
0.3180 |
| 2022-10-13 |
0.3041 |
1,049,702.1563 |
0.3134 |
0.2858 |
0.3238 |
0.3215 |
| 2022-10-12 |
0.3155 |
153,208.0307 |
0.3180 |
0.3113 |
0.3203 |
0.3158 |
| 2022-10-11 |
0.3178 |
230,974.9538 |
0.3191 |
0.3084 |
0.3238 |
0.3169 |
| 2022-10-10 |
0.3318 |
275,711.4898 |
0.3385 |
0.3209 |
0.3399 |
0.3225 |
| 2022-10-09 |
0.3342 |
340,991.2547 |
0.3342 |
0.3304 |
0.3397 |
0.3372 |
| 2022-10-08 |
0.3364 |
607,707.7506 |
0.3411 |
0.3308 |
0.3414 |
0.3347 |
| 2022-10-07 |
0.3436 |
278,585.2309 |
0.3490 |
0.3357 |
0.3497 |
0.3393 |