Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-20 |
0.7542 |
558,336.3558 |
0.7655 |
0.7341 |
0.7771 |
0.7441 |
| 2022-03-19 |
0.7655 |
540,358.1647 |
0.7561 |
0.7523 |
0.7803 |
0.7628 |
| 2022-03-18 |
0.7459 |
423,090.6075 |
0.7416 |
0.7254 |
0.7632 |
0.7525 |
| 2022-03-17 |
0.7436 |
662,635.9352 |
0.7362 |
0.7215 |
0.7605 |
0.7455 |
| 2022-03-16 |
0.7162 |
931,418.9902 |
0.7170 |
0.6976 |
0.7373 |
0.7266 |
| 2022-03-15 |
0.7073 |
1,082,012.5700 |
0.7070 |
0.6791 |
0.7275 |
0.7161 |
| 2022-03-14 |
0.6918 |
884,679.3756 |
0.6803 |
0.6742 |
0.7122 |
0.7002 |
| 2022-03-13 |
0.7042 |
289,568.5819 |
0.7048 |
0.6941 |
0.7160 |
0.6980 |
| 2022-03-12 |
0.7133 |
331,577.3055 |
0.7010 |
0.7009 |
0.7229 |
0.7082 |
| 2022-03-11 |
0.7115 |
293,453.5218 |
0.7302 |
0.6994 |
0.7315 |
0.7095 |
| 2022-03-10 |
0.7400 |
1,286,874.3831 |
0.7676 |
0.7227 |
0.7811 |
0.7348 |
| 2022-03-09 |
0.7646 |
800,234.8268 |
0.7401 |
0.7395 |
0.7804 |
0.7670 |
| 2022-03-08 |
0.7402 |
909,848.2266 |
0.7278 |
0.7257 |
0.7599 |
0.7392 |
| 2022-03-07 |
0.7477 |
1,113,180.8034 |
0.7469 |
0.7202 |
0.7723 |
0.7237 |
| 2022-03-06 |
0.7702 |
733,675.2349 |
0.7730 |
0.7440 |
0.7816 |
0.7784 |
| 2022-03-05 |
0.7593 |
214,136.7916 |
0.7607 |
0.7435 |
0.7777 |
0.7664 |
| 2022-03-04 |
0.7892 |
640,289.9648 |
0.7968 |
0.7603 |
0.8108 |
0.7697 |
| 2022-03-03 |
0.8191 |
398,552.7667 |
0.8190 |
0.7872 |
0.8513 |
0.7998 |
| 2022-03-02 |
0.8307 |
310,657.6316 |
0.8562 |
0.8085 |
0.8585 |
0.8283 |
| 2022-03-01 |
0.8675 |
512,330.3680 |
0.8686 |
0.8387 |
0.8949 |
0.8513 |
| 2022-02-28 |
0.8100 |
841,331.2006 |
0.7970 |
0.7853 |
0.8683 |
0.8676 |
| 2022-02-27 |
0.8203 |
452,686.1373 |
0.8610 |
0.7814 |
0.8631 |
0.7962 |
| 2022-02-26 |
0.8501 |
533,762.1324 |
0.8287 |
0.8186 |
0.8829 |
0.8577 |
| 2022-02-25 |
0.7924 |
745,317.4447 |
0.7791 |
0.7686 |
0.8349 |
0.8334 |
| 2022-02-24 |
0.7350 |
1,939,126.7174 |
0.7848 |
0.6880 |
0.7944 |
0.7708 |
| 2022-02-23 |
0.8186 |
916,385.2056 |
0.8103 |
0.7815 |
0.8505 |
0.7879 |
| 2022-02-22 |
0.7860 |
1,217,067.5248 |
0.7844 |
0.7576 |
0.8203 |
0.8017 |
| 2022-02-21 |
0.8477 |
902,905.6134 |
0.8453 |
0.8005 |
0.8781 |
0.8082 |
| 2022-02-20 |
0.8572 |
773,040.7431 |
0.8988 |
0.8320 |
0.8998 |
0.8481 |
| 2022-02-19 |
0.8975 |
1,537,471.2950 |
0.8947 |
0.8713 |
0.9180 |
0.8885 |
| 2022-02-18 |
0.9000 |
862,777.2899 |
0.8971 |
0.8746 |
0.9265 |
0.8945 |
| 2022-02-17 |
0.9369 |
582,056.8381 |
0.9779 |
0.8878 |
0.9884 |
0.9026 |
| 2022-02-16 |
0.9772 |
1,191,949.5720 |
0.9690 |
0.9530 |
1.0073 |
0.9786 |
| 2022-02-15 |
0.9353 |
1,776,596.6474 |
0.9003 |
0.8991 |
0.9649 |
0.9543 |
| 2022-02-14 |
0.8910 |
1,641,327.6660 |
0.8971 |
0.8707 |
0.9107 |
0.9015 |
| 2022-02-13 |
0.9177 |
1,224,004.7636 |
0.9186 |
0.8829 |
0.9345 |
0.9019 |
| 2022-02-12 |
0.9159 |
1,552,332.1768 |
0.9160 |
0.8898 |
0.9407 |
0.9236 |
| 2022-02-11 |
0.9703 |
1,450,763.2259 |
0.9804 |
0.9149 |
0.9957 |
0.9211 |
| 2022-02-10 |
1.0162 |
1,461,452.2829 |
1.0370 |
0.9776 |
1.0488 |
0.9830 |
| 2022-02-09 |
1.0280 |
680,539.0746 |
1.0232 |
0.9968 |
1.0460 |
1.0360 |
| 2022-02-08 |
1.0345 |
1,106,736.5425 |
1.0710 |
0.9874 |
1.1024 |
1.0262 |
| 2022-02-07 |
1.0599 |
1,310,018.5896 |
1.0251 |
0.9985 |
1.0980 |
1.0708 |
| 2022-02-06 |
1.0031 |
666,350.6507 |
1.0014 |
0.9702 |
1.0274 |
1.0094 |
| 2022-02-05 |
1.0105 |
784,233.1599 |
0.9977 |
0.9818 |
1.0440 |
1.0039 |
| 2022-02-04 |
0.9497 |
694,646.1517 |
0.9353 |
0.9261 |
0.9899 |
0.9822 |
| 2022-02-03 |
0.9215 |
1,442,245.4323 |
0.9225 |
0.9009 |
0.9404 |
0.9254 |
| 2022-02-02 |
0.9898 |
1,641,737.9543 |
0.9669 |
0.9328 |
1.0290 |
0.9364 |
| 2022-02-01 |
0.9700 |
914,091.9280 |
0.9493 |
0.9467 |
0.9915 |
0.9665 |
| 2022-01-31 |
0.9319 |
931,935.0378 |
0.9448 |
0.9041 |
0.9697 |
0.9523 |
| 2022-01-30 |
0.9549 |
901,380.5639 |
0.9690 |
0.9292 |
0.9893 |
0.9470 |