Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-20 |
0.2417 |
2,820.5759 |
0.2417 |
0.2417 |
0.2417 |
0.2417 |
| 2025-08-19 |
0.2453 |
9,702.7121 |
0.2460 |
0.2388 |
0.2491 |
0.2388 |
| 2025-08-18 |
0.2568 |
25,807.4052 |
0.2623 |
0.2509 |
0.2623 |
0.2585 |
| 2025-08-17 |
0.2692 |
5,538.5992 |
0.2633 |
0.2633 |
0.2723 |
0.2700 |
| 2025-08-16 |
0.2552 |
1,467.2806 |
0.2552 |
0.2552 |
0.2552 |
0.2552 |
| 2025-08-15 |
0.2582 |
4,102.2974 |
0.2575 |
0.2556 |
0.2621 |
0.2594 |
| 2025-08-14 |
0.2774 |
25,402.8210 |
0.2824 |
0.2568 |
0.2848 |
0.2577 |
| 2025-08-13 |
0.2744 |
110,347.7555 |
0.2709 |
0.2687 |
0.2798 |
0.2768 |
| 2025-08-12 |
0.2559 |
120,188.7461 |
0.2528 |
0.2528 |
0.2649 |
0.2649 |
| 2025-08-11 |
0.2699 |
523,696.9455 |
0.2656 |
0.2567 |
0.2804 |
0.2636 |
| 2025-08-10 |
0.2667 |
938,814.1648 |
0.2708 |
0.2605 |
0.2743 |
0.2642 |
| 2025-08-09 |
0.2694 |
2,700,045.5438 |
0.2656 |
0.2655 |
0.2767 |
0.2747 |
| 2025-08-08 |
0.2634 |
4,571,785.9473 |
0.2642 |
0.2562 |
0.2688 |
0.2653 |
| 2025-08-07 |
0.2558 |
12,404.4971 |
0.2456 |
0.2456 |
0.2596 |
0.2538 |
| 2025-08-06 |
0.2440 |
2,755.8255 |
0.2440 |
0.2440 |
0.2440 |
0.2440 |
| 2025-08-05 |
0.2458 |
5,560.7822 |
0.2470 |
0.2386 |
0.2470 |
0.2386 |
| 2025-08-04 |
0.2477 |
8,699.8914 |
0.2489 |
0.2466 |
0.2489 |
0.2487 |
| 2025-08-03 |
0.2356 |
2,267.5710 |
0.2241 |
0.2241 |
0.2432 |
0.2432 |
| 2025-08-02 |
0.2287 |
50.0000 |
0.2287 |
0.2287 |
0.2287 |
0.2287 |
| 2025-08-01 |
0.2402 |
48,103.9342 |
0.2384 |
0.2372 |
0.2426 |
0.2372 |
| 2025-07-31 |
0.2593 |
8,749.6487 |
0.2569 |
0.2555 |
0.2608 |
0.2555 |
| 2025-07-30 |
0.2511 |
3,467.4937 |
0.2515 |
0.2465 |
0.2558 |
0.2465 |
| 2025-07-29 |
0.2603 |
56,928.6386 |
0.2636 |
0.2572 |
0.2691 |
0.2585 |
| 2025-07-28 |
0.2683 |
9,246.0720 |
0.2863 |
0.2659 |
0.2863 |
0.2659 |
| 2025-07-27 |
0.2826 |
5,810.0090 |
0.2777 |
0.2777 |
0.2887 |
0.2828 |
| 2025-07-26 |
0.2735 |
19,537.2622 |
0.2706 |
0.2704 |
0.2799 |
0.2779 |
| 2025-07-25 |
0.2601 |
21,916.4388 |
0.2578 |
0.2538 |
0.2620 |
0.2546 |
| 2025-07-24 |
0.2630 |
17,859.4917 |
0.2541 |
0.2541 |
0.2710 |
0.2651 |
| 2025-07-23 |
0.2802 |
42,704.0910 |
0.2932 |
0.2630 |
0.2932 |
0.2630 |
| 2025-07-22 |
0.2870 |
37,302.8647 |
0.2891 |
0.2830 |
0.2906 |
0.2900 |
| 2025-07-21 |
0.3053 |
22,852.5197 |
0.3088 |
0.3000 |
0.3088 |
0.3028 |
| 2025-07-20 |
0.3021 |
18,434.2648 |
0.2896 |
0.2896 |
0.3059 |
0.3014 |
| 2025-07-19 |
0.2902 |
23,745.7311 |
0.2949 |
0.2833 |
0.2949 |
0.2908 |
| 2025-07-18 |
0.3225 |
68,313.6826 |
0.3266 |
0.2921 |
0.3305 |
0.2922 |
| 2025-07-17 |
0.2945 |
10,172.1312 |
0.2939 |
0.2871 |
0.2992 |
0.2967 |
| 2025-07-16 |
0.2803 |
26,577.7090 |
0.2773 |
0.2767 |
0.2911 |
0.2866 |
| 2025-07-15 |
0.2851 |
92,484.3593 |
0.2817 |
0.2746 |
0.2945 |
0.2812 |
| 2025-07-14 |
0.2900 |
208,743.3539 |
0.2701 |
0.2687 |
0.3051 |
0.2838 |
| 2025-07-13 |
0.2482 |
72,754.2325 |
0.2201 |
0.2182 |
0.2689 |
0.2650 |
| 2025-07-12 |
0.2209 |
11,171.9029 |
0.2225 |
0.2172 |
0.2252 |
0.2172 |
| 2025-07-11 |
0.2252 |
23,932.7257 |
0.2192 |
0.2192 |
0.2301 |
0.2263 |
| 2025-07-10 |
0.1987 |
22,100.6813 |
0.1939 |
0.1931 |
0.2078 |
0.2078 |
| 2025-07-09 |
0.1802 |
213,523.2471 |
0.1790 |
0.1784 |
0.1915 |
0.1915 |
| 2025-07-08 |
0.1752 |
227,883.9238 |
0.1756 |
0.1736 |
0.1776 |
0.1763 |
| 2025-07-07 |
0.1756 |
147,734.2469 |
0.1771 |
0.1740 |
0.1781 |
0.1740 |
| 2025-07-06 |
0.1751 |
11,371.5717 |
0.1749 |
0.1749 |
0.1754 |
0.1754 |
| 2025-07-05 |
0.1751 |
13,365.4011 |
0.1751 |
0.1751 |
0.1752 |
0.1752 |
| 2025-07-04 |
0.1762 |
186,610.5535 |
0.1823 |
0.1724 |
0.1823 |
0.1725 |
| 2025-07-03 |
0.1856 |
51,811.1514 |
0.1836 |
0.1831 |
0.1882 |
0.1873 |
| 2025-07-02 |
0.1745 |
11,955.8915 |
0.1721 |
0.1716 |
0.1799 |
0.1799 |