Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
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 |