Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.1236 USD |
24,093.0470 |
0.1258 USD |
0.1225 USD |
0.1261 USD |
0.1227 USD |
| 2024-10-15 |
0.1257 USD |
86,397.7540 |
0.1272 USD |
0.1224 USD |
0.1284 USD |
0.1258 USD |
| 2024-10-14 |
0.1250 USD |
256,743.4000 |
0.1209 USD |
0.1199 USD |
0.1262 USD |
0.1258 USD |
| 2024-10-13 |
0.1206 USD |
43,693.9993 |
0.1219 USD |
0.1192 USD |
0.1229 USD |
0.1195 USD |
| 2024-10-12 |
0.1228 USD |
19,348.9027 |
0.1215 USD |
0.1210 USD |
0.1241 USD |
0.1228 USD |
| 2024-10-11 |
0.1196 USD |
46,644.8893 |
0.1186 USD |
0.1181 USD |
0.1218 USD |
0.1218 USD |
| 2024-10-10 |
0.1181 USD |
276,329.0855 |
0.1186 USD |
0.1157 USD |
0.1204 USD |
0.1184 USD |
| 2024-10-09 |
0.1214 USD |
110,794.2634 |
0.1217 USD |
0.1188 USD |
0.1239 USD |
0.1188 USD |
| 2024-10-08 |
0.1212 USD |
151,211.8392 |
0.1250 USD |
0.1205 USD |
0.1264 USD |
0.1213 USD |
| 2024-10-07 |
0.1280 USD |
125,003.9820 |
0.1268 USD |
0.1248 USD |
0.1296 USD |
0.1256 USD |
| 2024-10-06 |
0.1264 USD |
48,698.7993 |
0.1251 USD |
0.1251 USD |
0.1281 USD |
0.1264 USD |
| 2024-10-05 |
0.1268 USD |
31,679.4008 |
0.1265 USD |
0.1250 USD |
0.1278 USD |
0.1262 USD |
| 2024-10-04 |
0.1242 USD |
58,245.3935 |
0.1225 USD |
0.1217 USD |
0.1252 USD |
0.1232 USD |
| 2024-10-03 |
0.1207 USD |
409,774.7303 |
0.1212 USD |
0.1187 USD |
0.1245 USD |
0.1194 USD |
| 2024-10-02 |
0.1235 USD |
84,404.2888 |
0.1243 USD |
0.1198 USD |
0.1285 USD |
0.1209 USD |
| 2024-10-01 |
0.1287 USD |
398,176.5142 |
0.1339 USD |
0.1256 USD |
0.1373 USD |
0.1282 USD |
| 2024-09-30 |
0.1378 USD |
129,896.9167 |
0.1408 USD |
0.1348 USD |
0.1414 USD |
0.1363 USD |
| 2024-09-29 |
0.1409 USD |
65,284.3198 |
0.1410 USD |
0.1392 USD |
0.1431 USD |
0.1431 USD |
| 2024-09-28 |
0.1435 USD |
252,841.7434 |
0.1443 USD |
0.1400 USD |
0.1455 USD |
0.1414 USD |
| 2024-09-27 |
0.1447 USD |
136,816.6120 |
0.1442 USD |
0.1436 USD |
0.1472 USD |
0.1459 USD |
| 2024-09-26 |
0.1405 USD |
47,803.3814 |
0.1378 USD |
0.1351 USD |
0.1443 USD |
0.1434 USD |
| 2024-09-25 |
0.1378 USD |
49,008.1255 |
0.1386 USD |
0.1381 USD |
0.1424 USD |
0.1381 USD |
| 2024-09-24 |
0.1342 USD |
78,976.5501 |
0.1346 USD |
0.1315 USD |
0.1361 USD |
0.1355 USD |
| 2024-09-23 |
0.1343 USD |
38,379.3678 |
0.1315 USD |
0.1305 USD |
0.1356 USD |
0.1343 USD |
| 2024-09-22 |
0.1340 USD |
48,498.5859 |
0.1363 USD |
0.1316 USD |
0.1363 USD |
0.1316 USD |
| 2024-09-21 |
0.1348 USD |
81,871.0789 |
0.1328 USD |
0.1322 USD |
0.1359 USD |
0.1356 USD |
| 2024-09-20 |
0.1323 USD |
418,770.9711 |
0.1321 USD |
0.1308 USD |
0.1355 USD |
0.1323 USD |
| 2024-09-19 |
0.1311 USD |
82,695.0620 |
0.1280 USD |
0.1280 USD |
0.1337 USD |
0.1316 USD |
| 2024-09-18 |
0.1250 USD |
115,685.8138 |
0.1242 USD |
0.1196 USD |
0.1255 USD |
0.1255 USD |
| 2024-09-17 |
0.1250 USD |
98,630.8786 |
0.1237 USD |
0.1225 USD |
0.1276 USD |
0.1251 USD |
| 2024-09-16 |
0.1238 USD |
775,092.9253 |
0.1265 USD |
0.1227 USD |
0.1281 USD |
0.1237 USD |
| 2024-09-15 |
0.1304 USD |
49,926.5492 |
0.1315 USD |
0.1284 USD |
0.1318 USD |
0.1297 USD |
| 2024-09-14 |
0.1314 USD |
52,313.3301 |
0.1336 USD |
0.1308 USD |
0.1338 USD |
0.1313 USD |
| 2024-09-13 |
0.1297 USD |
69,695.0603 |
0.1307 USD |
0.1274 USD |
0.1334 USD |
0.1334 USD |
| 2024-09-12 |
0.1283 USD |
37,198.6638 |
0.1274 USD |
0.1269 USD |
0.1304 USD |
0.1304 USD |
| 2024-09-11 |
0.1264 USD |
67,841.3451 |
0.1299 USD |
0.1232 USD |
0.1299 USD |
0.1259 USD |
| 2024-09-10 |
0.1274 USD |
70,146.6927 |
0.1279 USD |
0.1262 USD |
0.1284 USD |
0.1279 USD |
| 2024-09-09 |
0.1261 USD |
113,153.9328 |
0.1253 USD |
0.1244 USD |
0.1285 USD |
0.1278 USD |
| 2024-09-08 |
0.1248 USD |
170,375.7845 |
0.1213 USD |
0.1204 USD |
0.1267 USD |
0.1250 USD |
| 2024-09-07 |
0.1215 USD |
125,945.3325 |
0.1166 USD |
0.1159 USD |
0.1228 USD |
0.1218 USD |
| 2024-09-06 |
0.1159 USD |
73,734.5261 |
0.1181 USD |
0.1156 USD |
0.1214 USD |
0.1162 USD |
| 2024-09-05 |
0.1179 USD |
39,105.6946 |
0.1220 USD |
0.1164 USD |
0.1225 USD |
0.1180 USD |
| 2024-09-04 |
0.1203 USD |
124,724.7614 |
0.1197 USD |
0.1148 USD |
0.1247 USD |
0.1232 USD |
| 2024-09-03 |
0.1234 USD |
36,163.9029 |
0.1257 USD |
0.1200 USD |
0.1272 USD |
0.1211 USD |
| 2024-09-02 |
0.1212 USD |
228,324.4010 |
0.1186 USD |
0.1185 USD |
0.1244 USD |
0.1242 USD |
| 2024-09-01 |
0.1219 USD |
19,706.0601 |
0.1234 USD |
0.1196 USD |
0.1236 USD |
0.1201 USD |
| 2024-08-31 |
0.1271 USD |
35,170.6249 |
0.1287 USD |
0.1236 USD |
0.1294 USD |
0.1249 USD |
| 2024-08-30 |
0.1289 USD |
423,085.5243 |
0.1269 USD |
0.1222 USD |
0.1294 USD |
0.1289 USD |
| 2024-08-29 |
0.1268 USD |
22,708.8091 |
0.1275 USD |
0.1259 USD |
0.1329 USD |
0.1268 USD |
| 2024-08-28 |
0.1286 USD |
110,486.6576 |
0.1280 USD |
0.1256 USD |
0.1316 USD |
0.1289 USD |