Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-05 |
0.2925 |
40,504.6812 |
0.2910 |
0.2856 |
0.2984 |
0.2961 |
| 2025-02-04 |
0.2953 |
116,055.1168 |
0.3134 |
0.2787 |
0.3162 |
0.2937 |
| 2025-02-03 |
0.2832 |
860,532.9224 |
0.2993 |
0.1832 |
0.3079 |
0.2995 |
| 2025-02-02 |
0.3153 |
280,130.2459 |
0.3475 |
0.2971 |
0.3555 |
0.3063 |
| 2025-02-01 |
0.3686 |
16,290.5696 |
0.3776 |
0.3544 |
0.3857 |
0.3546 |
| 2025-01-31 |
0.3845 |
70,801.2537 |
0.3865 |
0.3754 |
0.4008 |
0.3777 |
| 2025-01-30 |
0.3835 |
65,095.9578 |
0.3695 |
0.3670 |
0.3950 |
0.3922 |
| 2025-01-29 |
0.3740 |
170,506.5541 |
0.3627 |
0.3548 |
0.3850 |
0.3797 |
| 2025-01-28 |
0.3800 |
48,888.1409 |
0.3862 |
0.3151 |
0.3912 |
0.3672 |
| 2025-01-27 |
0.3564 |
384,562.7533 |
0.3785 |
0.3472 |
0.3846 |
0.3661 |
| 2025-01-26 |
0.4050 |
25,361.7157 |
0.4033 |
0.3970 |
0.4187 |
0.3981 |
| 2025-01-25 |
0.4000 |
103,624.4490 |
0.4000 |
0.3943 |
0.4070 |
0.4023 |
| 2025-01-24 |
0.4132 |
41,670.6339 |
0.4091 |
0.3920 |
0.4250 |
0.4104 |
| 2025-01-23 |
0.4030 |
47,462.3132 |
0.4050 |
0.3910 |
0.4201 |
0.4107 |
| 2025-01-22 |
0.4177 |
73,893.8456 |
0.4257 |
0.4096 |
0.4279 |
0.4161 |
| 2025-01-21 |
0.4221 |
64,585.4822 |
0.4270 |
0.4083 |
0.4362 |
0.4254 |
| 2025-01-20 |
0.4358 |
123,666.8344 |
0.3941 |
0.3838 |
0.4793 |
0.4401 |
| 2025-01-19 |
0.4354 |
81,983.0958 |
0.4431 |
0.4154 |
0.4566 |
0.4474 |
| 2025-01-18 |
0.4485 |
41,934.1618 |
0.4707 |
0.4353 |
0.4715 |
0.4420 |
| 2025-01-17 |
0.4821 |
38,283.1676 |
0.4658 |
0.4631 |
0.4962 |
0.4688 |
| 2025-01-16 |
0.4649 |
81,359.4447 |
0.4423 |
0.4265 |
0.4836 |
0.4654 |
| 2025-01-15 |
0.4253 |
134,227.0554 |
0.3721 |
0.3707 |
0.4464 |
0.4425 |
| 2025-01-14 |
0.3670 |
51,545.1781 |
0.3475 |
0.3466 |
0.3752 |
0.3692 |
| 2025-01-13 |
0.3384 |
46,991.8212 |
0.3602 |
0.3244 |
0.3723 |
0.3380 |
| 2025-01-12 |
0.3693 |
11,827.8938 |
0.3768 |
0.3544 |
0.3789 |
0.3579 |
| 2025-01-11 |
0.3740 |
46,269.8139 |
0.3740 |
0.3591 |
0.3845 |
0.3815 |
| 2025-01-10 |
0.3571 |
36,647.5160 |
0.3423 |
0.3386 |
0.3836 |
0.3795 |
| 2025-01-09 |
0.3497 |
42,876.7342 |
0.3634 |
0.3376 |
0.3634 |
0.3448 |
| 2025-01-08 |
0.3555 |
81,791.5341 |
0.3758 |
0.3416 |
0.3821 |
0.3531 |
| 2025-01-07 |
0.3874 |
230,008.1036 |
0.4108 |
0.3714 |
0.4254 |
0.3777 |
| 2025-01-06 |
0.4088 |
78,476.4181 |
0.4023 |
0.3981 |
0.4280 |
0.4271 |
| 2025-01-05 |
0.4048 |
86,890.8705 |
0.4078 |
0.3980 |
0.4155 |
0.4068 |
| 2025-01-04 |
0.4209 |
149,078.5767 |
0.4196 |
0.4057 |
0.4304 |
0.4110 |
| 2025-01-03 |
0.4094 |
162,293.7798 |
0.3979 |
0.3963 |
0.4259 |
0.4169 |
| 2025-01-02 |
0.3953 |
106,994.6989 |
0.3784 |
0.3784 |
0.4075 |
0.3985 |
| 2025-01-01 |
0.3369 |
120,816.7931 |
0.3348 |
0.3278 |
0.3623 |
0.3623 |
| 2024-12-31 |
0.3332 |
46,002.1610 |
0.3270 |
0.3183 |
0.3509 |
0.3488 |
| 2024-12-30 |
0.3319 |
81,457.7667 |
0.3256 |
0.3120 |
0.3476 |
0.3460 |
| 2024-12-29 |
0.3396 |
100,403.1460 |
0.3447 |
0.3226 |
0.3482 |
0.3262 |
| 2024-12-28 |
0.3337 |
119,122.6664 |
0.3340 |
0.3286 |
0.3452 |
0.3386 |
| 2024-12-27 |
0.3439 |
124,862.2253 |
0.3493 |
0.3301 |
0.3687 |
0.3342 |
| 2024-12-26 |
0.3646 |
87,272.1621 |
0.3829 |
0.3450 |
0.3835 |
0.3450 |
| 2024-12-25 |
0.3863 |
81,709.7706 |
0.3963 |
0.3822 |
0.4015 |
0.3844 |
| 2024-12-24 |
0.3778 |
105,855.5458 |
0.3783 |
0.3628 |
0.4129 |
0.3961 |
| 2024-12-23 |
0.3546 |
286,231.7949 |
0.3474 |
0.3357 |
0.3725 |
0.3621 |
| 2024-12-22 |
0.3394 |
479,090.6704 |
0.3260 |
0.3172 |
0.3560 |
0.3381 |
| 2024-12-21 |
0.3490 |
321,630.5340 |
0.3459 |
0.3249 |
0.3756 |
0.3293 |
| 2024-12-20 |
0.3334 |
507,614.6155 |
0.3315 |
0.2846 |
0.3555 |
0.3488 |
| 2024-12-19 |
0.3522 |
139,021.7859 |
0.3634 |
0.3228 |
0.3828 |
0.3283 |
| 2024-12-18 |
0.3976 |
342,056.2511 |
0.4149 |
0.3703 |
0.4151 |
0.3725 |