Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.5230 USD |
610,337.2251 |
0.5204 USD |
0.5064 USD |
0.5349 USD |
0.5119 USD |
| 2024-12-03 |
0.5617 USD |
1,226,130.9265 |
0.5049 USD |
0.5049 USD |
0.6141 USD |
0.5550 USD |
| 2024-12-02 |
0.4886 USD |
738,803.8804 |
0.4898 USD |
0.4549 USD |
0.5246 USD |
0.4893 USD |
| 2024-12-01 |
0.4805 USD |
903,806.5680 |
0.4412 USD |
0.4240 USD |
0.5270 USD |
0.4923 USD |
| 2024-11-30 |
0.4360 USD |
725,611.9271 |
0.4448 USD |
0.4008 USD |
0.4836 USD |
0.4462 USD |
| 2024-11-29 |
0.4585 USD |
1,766,219.0853 |
0.3199 USD |
0.3199 USD |
0.4647 USD |
0.4647 USD |
| 2024-11-28 |
0.2951 USD |
228,324.7390 |
0.2916 USD |
0.2832 USD |
0.3147 USD |
0.3136 USD |
| 2024-11-27 |
0.2993 USD |
528,047.2916 |
0.2956 USD |
0.2872 USD |
0.3096 USD |
0.2971 USD |
| 2024-11-26 |
0.2666 USD |
343,861.1542 |
0.2581 USD |
0.2514 USD |
0.2859 USD |
0.2845 USD |
| 2024-11-25 |
0.2740 USD |
312,521.2627 |
0.2804 USD |
0.2618 USD |
0.2920 USD |
0.2712 USD |
| 2024-11-24 |
0.2689 USD |
598,828.5697 |
0.2930 USD |
0.2560 USD |
0.3280 USD |
0.2658 USD |
| 2024-11-23 |
0.2909 USD |
2,121,814.7204 |
0.2586 USD |
0.2583 USD |
0.3196 USD |
0.2859 USD |
| 2024-11-22 |
0.2377 USD |
659,213.0081 |
0.2152 USD |
0.2151 USD |
0.2510 USD |
0.2495 USD |
| 2024-11-21 |
0.2121 USD |
482,049.8250 |
0.2127 USD |
0.2029 USD |
0.2217 USD |
0.2098 USD |
| 2024-11-20 |
0.2214 USD |
126,861.8389 |
0.2202 USD |
0.2135 USD |
0.2280 USD |
0.2135 USD |
| 2024-11-19 |
0.2172 USD |
733,058.7079 |
0.2143 USD |
0.2049 USD |
0.2362 USD |
0.2261 USD |
| 2024-11-18 |
0.2139 USD |
1,677,253.5116 |
0.1831 USD |
0.1821 USD |
0.2310 USD |
0.2124 USD |
| 2024-11-17 |
0.1908 USD |
408,492.1522 |
0.1966 USD |
0.1846 USD |
0.1996 USD |
0.1891 USD |
| 2024-11-16 |
0.1973 USD |
1,406,370.5504 |
0.1852 USD |
0.1839 USD |
0.2191 USD |
0.1966 USD |
| 2024-11-15 |
0.1707 USD |
1,286,945.9204 |
0.1452 USD |
0.1452 USD |
0.1906 USD |
0.1858 USD |
| 2024-11-14 |
0.1473 USD |
165,760.6495 |
0.1459 USD |
0.1421 USD |
0.1552 USD |
0.1480 USD |
| 2024-11-13 |
0.1476 USD |
125,928.9612 |
0.1539 USD |
0.1396 USD |
0.1557 USD |
0.1449 USD |
| 2024-11-12 |
0.1479 USD |
236,441.8607 |
0.1594 USD |
0.1448 USD |
0.1634 USD |
0.1481 USD |
| 2024-11-11 |
0.1456 USD |
345,002.4283 |
0.1452 USD |
0.1420 USD |
0.1549 USD |
0.1529 USD |
| 2024-11-10 |
0.1415 USD |
212,444.8864 |
0.1336 USD |
0.1334 USD |
0.1496 USD |
0.1489 USD |
| 2024-11-09 |
0.1309 USD |
146,681.8208 |
0.1307 USD |
0.1288 USD |
0.1330 USD |
0.1316 USD |
| 2024-11-08 |
0.1248 USD |
129,566.4307 |
0.1230 USD |
0.1208 USD |
0.1277 USD |
0.1275 USD |
| 2024-11-07 |
0.1245 USD |
256,547.0370 |
0.1219 USD |
0.1200 USD |
0.1253 USD |
0.1231 USD |
| 2024-11-06 |
0.1211 USD |
542,292.0171 |
0.1147 USD |
0.1147 USD |
0.1221 USD |
0.1221 USD |
| 2024-11-05 |
0.1130 USD |
65,554.6058 |
0.1096 USD |
0.1094 USD |
0.1154 USD |
0.1151 USD |
| 2024-11-04 |
0.1100 USD |
173,216.3164 |
0.1095 USD |
0.1077 USD |
0.1117 USD |
0.1089 USD |
| 2024-11-03 |
0.1097 USD |
240,867.7665 |
0.1139 USD |
0.1059 USD |
0.1139 USD |
0.1090 USD |
| 2024-11-02 |
0.1163 USD |
33,363.6042 |
0.1152 USD |
0.1132 USD |
0.1172 USD |
0.1133 USD |
| 2024-11-01 |
0.1150 USD |
51,974.2705 |
0.1148 USD |
0.1123 USD |
0.1173 USD |
0.1138 USD |
| 2024-10-31 |
0.1163 USD |
139,711.5865 |
0.1210 USD |
0.1136 USD |
0.1211 USD |
0.1149 USD |
| 2024-10-30 |
0.1221 USD |
236,922.1585 |
0.1241 USD |
0.1203 USD |
0.1241 USD |
0.1203 USD |
| 2024-10-29 |
0.1238 USD |
344,912.1316 |
0.1185 USD |
0.1185 USD |
0.1244 USD |
0.1238 USD |
| 2024-10-28 |
0.1149 USD |
136,284.8028 |
0.1160 USD |
0.1133 USD |
0.1192 USD |
0.1192 USD |
| 2024-10-27 |
0.1159 USD |
16,735.1692 |
0.1146 USD |
0.1139 USD |
0.1169 USD |
0.1161 USD |
| 2024-10-26 |
0.1143 USD |
106,489.3110 |
0.1132 USD |
0.1121 USD |
0.1153 USD |
0.1134 USD |
| 2024-10-25 |
0.1187 USD |
182,132.9182 |
0.1222 USD |
0.1166 USD |
0.1222 USD |
0.1179 USD |
| 2024-10-24 |
0.1217 USD |
44,314.2057 |
0.1214 USD |
0.1198 USD |
0.1231 USD |
0.1213 USD |
| 2024-10-23 |
0.1225 USD |
75,152.6452 |
0.1245 USD |
0.1180 USD |
0.1246 USD |
0.1212 USD |
| 2024-10-22 |
0.1253 USD |
119,760.7714 |
0.1262 USD |
0.1228 USD |
0.1284 USD |
0.1235 USD |
| 2024-10-21 |
0.1283 USD |
125,058.6267 |
0.1306 USD |
0.1254 USD |
0.1315 USD |
0.1263 USD |
| 2024-10-20 |
0.1289 USD |
238,607.9343 |
0.1236 USD |
0.1218 USD |
0.1296 USD |
0.1287 USD |
| 2024-10-19 |
0.1246 USD |
193,850.4470 |
0.1237 USD |
0.1225 USD |
0.1265 USD |
0.1225 USD |
| 2024-10-18 |
0.1214 USD |
35,810.2409 |
0.1198 USD |
0.1197 USD |
0.1237 USD |
0.1227 USD |
| 2024-10-17 |
0.1196 USD |
47,798.6086 |
0.1234 USD |
0.1176 USD |
0.1237 USD |
0.1178 USD |
| 2024-10-16 |
0.1236 USD |
24,093.0470 |
0.1258 USD |
0.1225 USD |
0.1261 USD |
0.1227 USD |