Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-29 |
0.9809 |
756,699.5573 |
0.9581 |
0.9548 |
1.0059 |
0.9664 |
| 2022-01-28 |
0.9487 |
1,343,691.5506 |
0.9368 |
0.9209 |
0.9850 |
0.9598 |
| 2022-01-27 |
0.9140 |
1,222,231.2698 |
0.9216 |
0.8766 |
0.9558 |
0.9267 |
| 2022-01-26 |
0.9476 |
1,571,421.0302 |
0.9224 |
0.8939 |
0.9951 |
0.8976 |
| 2022-01-25 |
0.9026 |
2,545,822.0586 |
0.9131 |
0.8673 |
0.9473 |
0.8965 |
| 2022-01-24 |
0.8818 |
7,961,271.2455 |
0.9882 |
0.8168 |
0.9882 |
0.9296 |
| 2022-01-23 |
0.9650 |
1,808,900.2297 |
0.9494 |
0.9249 |
1.0040 |
0.9878 |
| 2022-01-22 |
0.9198 |
2,578,026.6915 |
1.0288 |
0.7970 |
1.0610 |
0.9531 |
| 2022-01-21 |
1.1228 |
2,062,074.5621 |
1.1601 |
0.9984 |
1.1946 |
1.0289 |
| 2022-01-20 |
1.2674 |
1,666,812.2138 |
1.2650 |
1.1904 |
1.3254 |
1.1924 |
| 2022-01-19 |
1.2796 |
1,698,875.2344 |
1.3169 |
1.2251 |
1.3207 |
1.2820 |
| 2022-01-18 |
1.3187 |
4,516,775.4936 |
1.3432 |
1.2772 |
1.3601 |
1.3197 |
| 2022-01-17 |
1.3758 |
3,933,834.3988 |
1.4334 |
1.3375 |
1.4420 |
1.3529 |
| 2022-01-16 |
1.4049 |
2,023,880.1241 |
1.3770 |
1.3657 |
1.4460 |
1.4312 |
| 2022-01-15 |
1.3838 |
2,389,879.0101 |
1.3830 |
1.3569 |
1.4137 |
1.3841 |
| 2022-01-14 |
1.3697 |
5,006,760.5339 |
1.3600 |
1.3235 |
1.4100 |
1.3763 |
| 2022-01-13 |
1.4195 |
3,420,517.2792 |
1.4977 |
1.3415 |
1.5029 |
1.3619 |
| 2022-01-12 |
1.4753 |
2,754,577.9469 |
1.4449 |
1.4371 |
1.5018 |
1.4863 |
| 2022-01-11 |
1.3997 |
5,205,775.1129 |
1.3642 |
1.3491 |
1.4517 |
1.4446 |
| 2022-01-10 |
1.3745 |
4,013,843.1757 |
1.3983 |
1.3009 |
1.4488 |
1.3870 |
| 2022-01-09 |
1.4024 |
1,384,679.4754 |
1.3825 |
1.3691 |
1.4394 |
1.4202 |
| 2022-01-08 |
1.4095 |
1,730,025.0073 |
1.4451 |
1.3178 |
1.4663 |
1.4009 |
| 2022-01-07 |
1.4552 |
4,631,695.6892 |
1.5620 |
1.3932 |
1.5662 |
1.4411 |
| 2022-01-06 |
1.5413 |
6,987,654.0614 |
1.5522 |
1.4823 |
1.6022 |
1.5589 |
| 2022-01-05 |
1.7084 |
5,109,039.7412 |
1.6775 |
1.4994 |
1.8027 |
1.5056 |
| 2022-01-04 |
1.7497 |
5,045,820.8367 |
1.8000 |
1.6590 |
1.8463 |
1.6893 |
| 2022-01-03 |
1.7353 |
3,009,725.1732 |
1.6699 |
1.6266 |
1.8323 |
1.7800 |
| 2022-01-02 |
1.7006 |
1,544,655.8487 |
1.7419 |
1.6596 |
1.7838 |
1.6752 |
| 2022-01-01 |
1.7017 |
1,508,950.7372 |
1.6603 |
1.6300 |
1.7723 |
1.7400 |
| 2021-12-31 |
1.7138 |
3,795,189.1528 |
1.7358 |
1.6272 |
1.7848 |
1.6716 |
| 2021-12-30 |
1.6557 |
4,670,049.4180 |
1.5860 |
1.5223 |
1.7654 |
1.7099 |
| 2021-12-29 |
1.5307 |
2,563,578.4445 |
1.4653 |
1.4073 |
1.6421 |
1.5835 |
| 2021-12-28 |
1.5524 |
2,545,091.0818 |
1.6637 |
1.4498 |
1.6648 |
1.4824 |
| 2021-12-27 |
1.6494 |
1,943,527.9076 |
1.6065 |
1.5803 |
1.7250 |
1.6702 |
| 2021-12-26 |
1.5993 |
2,323,323.4773 |
1.5751 |
1.5461 |
1.6439 |
1.6035 |
| 2021-12-25 |
1.5654 |
1,872,846.6868 |
1.5739 |
1.5331 |
1.5986 |
1.5709 |
| 2021-12-24 |
1.5520 |
3,160,967.7919 |
1.4690 |
1.4467 |
1.6496 |
1.5708 |
| 2021-12-23 |
1.4108 |
1,921,198.5349 |
1.3631 |
1.3448 |
1.4886 |
1.4659 |
| 2021-12-22 |
1.3778 |
1,946,892.0140 |
1.3575 |
1.3423 |
1.4142 |
1.3779 |
| 2021-12-21 |
1.3363 |
1,374,773.1278 |
1.2969 |
1.2904 |
1.3607 |
1.3527 |
| 2021-12-20 |
1.3016 |
721,679.3025 |
1.3550 |
1.2569 |
1.3559 |
1.2985 |
| 2021-12-19 |
1.3895 |
630,117.9851 |
1.3760 |
1.3614 |
1.4188 |
1.3712 |