Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-14 |
0.4205 |
14,072.3635 |
0.4373 |
0.4122 |
0.4373 |
0.4161 |
| 2024-12-13 |
0.4323 |
170,379.8016 |
0.4287 |
0.4167 |
0.4526 |
0.4347 |
| 2024-12-12 |
0.4548 |
333,395.8096 |
0.4505 |
0.4243 |
0.4780 |
0.4265 |
| 2024-12-11 |
0.4300 |
470,757.8436 |
0.4213 |
0.4010 |
0.4641 |
0.4547 |
| 2024-12-10 |
0.4017 |
950,297.0727 |
0.4146 |
0.3715 |
0.4320 |
0.4003 |
| 2024-12-09 |
0.4734 |
239,048.1612 |
0.4914 |
0.4569 |
0.4920 |
0.4610 |
| 2024-12-08 |
0.5048 |
579,070.6566 |
0.5101 |
0.4860 |
0.5217 |
0.4909 |
| 2024-12-07 |
0.4887 |
531,862.2375 |
0.5056 |
0.4685 |
0.5257 |
0.5125 |
| 2024-12-06 |
0.4666 |
453,410.2558 |
0.4484 |
0.4312 |
0.5132 |
0.5038 |
| 2024-12-05 |
0.4739 |
505,037.4609 |
0.4771 |
0.4400 |
0.4928 |
0.4483 |
| 2024-12-04 |
0.5033 |
491,101.4931 |
0.5071 |
0.4697 |
0.5371 |
0.4870 |
| 2024-12-03 |
0.5523 |
815,470.7516 |
0.5111 |
0.5064 |
0.6095 |
0.5305 |
| 2024-12-02 |
0.4858 |
696,349.2215 |
0.4859 |
0.4581 |
0.5220 |
0.5002 |
| 2024-12-01 |
0.4717 |
582,415.7846 |
0.4427 |
0.4241 |
0.5173 |
0.5097 |
| 2024-11-30 |
0.4322 |
1,151,660.5770 |
0.4416 |
0.3983 |
0.4766 |
0.4476 |
| 2024-11-29 |
0.3514 |
1,259,495.7696 |
0.3217 |
0.3213 |
0.4062 |
0.3966 |
| 2024-11-28 |
0.2988 |
408,256.7216 |
0.2917 |
0.2838 |
0.3141 |
0.3116 |
| 2024-11-27 |
0.2992 |
1,039,770.4192 |
0.2934 |
0.2865 |
0.3090 |
0.2978 |
| 2024-11-26 |
0.2717 |
649,241.6898 |
0.2591 |
0.2517 |
0.2874 |
0.2798 |
| 2024-11-25 |
0.2790 |
471,172.6707 |
0.2803 |
0.2626 |
0.2926 |
0.2688 |
| 2024-11-24 |
0.2929 |
746,263.9521 |
0.2930 |
0.2574 |
0.3283 |
0.2687 |
| 2024-11-23 |
0.2931 |
1,262,656.2602 |
0.2619 |
0.2619 |
0.3208 |
0.2892 |
| 2024-11-22 |
0.2362 |
1,134,336.8002 |
0.2152 |
0.2150 |
0.2635 |
0.2614 |
| 2024-11-21 |
0.2125 |
672,545.1352 |
0.2127 |
0.2031 |
0.2205 |
0.2144 |
| 2024-11-20 |
0.2201 |
612,329.9229 |
0.2234 |
0.2098 |
0.2278 |
0.2133 |
| 2024-11-19 |
0.2200 |
947,230.9536 |
0.2138 |
0.2053 |
0.2370 |
0.2344 |
| 2024-11-18 |
0.2099 |
1,339,711.9048 |
0.1824 |
0.1824 |
0.2311 |
0.2167 |
| 2024-11-17 |
0.1911 |
544,291.7720 |
0.1966 |
0.1842 |
0.1987 |
0.1875 |
| 2024-11-16 |
0.1961 |
2,377,706.1078 |
0.1854 |
0.1831 |
0.2187 |
0.1973 |
| 2024-11-15 |
0.1710 |
1,477,680.7359 |
0.1468 |
0.1468 |
0.1902 |
0.1814 |
| 2024-11-14 |
0.1475 |
455,036.5683 |
0.1464 |
0.1415 |
0.1551 |
0.1496 |
| 2024-11-13 |
0.1471 |
402,158.5933 |
0.1543 |
0.1400 |
0.1557 |
0.1409 |
| 2024-11-12 |
0.1541 |
667,550.9237 |
0.1600 |
0.1450 |
0.1635 |
0.1472 |
| 2024-11-11 |
0.1471 |
311,387.5657 |
0.1456 |
0.1419 |
0.1547 |
0.1541 |
| 2024-11-10 |
0.1388 |
164,732.6205 |
0.1337 |
0.1333 |
0.1438 |
0.1427 |
| 2024-11-09 |
0.1305 |
171,149.8590 |
0.1304 |
0.1287 |
0.1329 |
0.1311 |
| 2024-11-08 |
0.1247 |
260,204.6583 |
0.1238 |
0.1209 |
0.1284 |
0.1273 |
| 2024-11-07 |
0.1228 |
240,911.0458 |
0.1215 |
0.1201 |
0.1247 |
0.1247 |
| 2024-11-06 |
0.1192 |
281,910.5491 |
0.1143 |
0.1142 |
0.1215 |
0.1194 |
| 2024-11-05 |
0.1127 |
200,909.8356 |
0.1094 |
0.1092 |
0.1153 |
0.1143 |
| 2024-11-04 |
0.1101 |
297,541.5676 |
0.1095 |
0.1077 |
0.1114 |
0.1087 |
| 2024-11-03 |
0.1093 |
449,343.0994 |
0.1140 |
0.1060 |
0.1140 |
0.1092 |
| 2024-11-02 |
0.1157 |
308,707.5760 |
0.1146 |
0.1132 |
0.1171 |
0.1139 |
| 2024-11-01 |
0.1134 |
419,684.8050 |
0.1143 |
0.1122 |
0.1170 |
0.1156 |
| 2024-10-31 |
0.1163 |
440,813.2591 |
0.1212 |
0.1134 |
0.1212 |
0.1147 |
| 2024-10-30 |
0.1222 |
131,506.5444 |
0.1241 |
0.1204 |
0.1241 |
0.1217 |
| 2024-10-29 |
0.1214 |
147,898.5872 |
0.1188 |
0.1187 |
0.1243 |
0.1234 |
| 2024-10-28 |
0.1145 |
386,043.0344 |
0.1161 |
0.1135 |
0.1192 |
0.1187 |
| 2024-10-27 |
0.1160 |
379,610.1065 |
0.1147 |
0.1139 |
0.1170 |
0.1159 |
| 2024-10-26 |
0.1143 |
253,164.6092 |
0.1137 |
0.1116 |
0.1154 |
0.1144 |