Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.1345 USD |
31,711.0749 |
0.1351 USD |
0.1327 USD |
0.1365 USD |
0.1347 USD |
| 2024-08-26 |
0.1381 USD |
67,284.6699 |
0.1429 USD |
0.1344 USD |
0.1430 USD |
0.1347 USD |
| 2024-08-25 |
0.1432 USD |
100,759.1550 |
0.1468 USD |
0.1415 USD |
0.1468 USD |
0.1424 USD |
| 2024-08-24 |
0.1456 USD |
38,164.4174 |
0.1448 USD |
0.1426 USD |
0.1484 USD |
0.1452 USD |
| 2024-08-23 |
0.1399 USD |
103,866.0547 |
0.1364 USD |
0.1364 USD |
0.1448 USD |
0.1446 USD |
| 2024-08-22 |
0.1361 USD |
108,066.3160 |
0.1354 USD |
0.1346 USD |
0.1371 USD |
0.1360 USD |
| 2024-08-21 |
0.1314 USD |
134,942.2083 |
0.1288 USD |
0.1272 USD |
0.1345 USD |
0.1345 USD |
| 2024-08-20 |
0.1275 USD |
360,331.0034 |
0.1238 USD |
0.1236 USD |
0.1300 USD |
0.1283 USD |
| 2024-08-19 |
0.1211 USD |
206,890.3197 |
0.1186 USD |
0.1174 USD |
0.1236 USD |
0.1228 USD |
| 2024-08-18 |
0.1205 USD |
204,227.5528 |
0.1188 USD |
0.1173 USD |
0.1209 USD |
0.1206 USD |
| 2024-08-17 |
0.1161 USD |
56,259.6661 |
0.1156 USD |
0.1151 USD |
0.1184 USD |
0.1173 USD |
| 2024-08-16 |
0.1171 USD |
174,361.2387 |
0.1154 USD |
0.1136 USD |
0.1204 USD |
0.1166 USD |
| 2024-08-15 |
0.1192 USD |
129,214.0132 |
0.1198 USD |
0.1156 USD |
0.1219 USD |
0.1160 USD |
| 2024-08-14 |
0.1194 USD |
158,838.3992 |
0.1213 USD |
0.1172 USD |
0.1224 USD |
0.1192 USD |
| 2024-08-13 |
0.1189 USD |
199,230.2596 |
0.1198 USD |
0.1161 USD |
0.1215 USD |
0.1207 USD |
| 2024-08-12 |
0.1177 USD |
60,382.6883 |
0.1156 USD |
0.1152 USD |
0.1209 USD |
0.1197 USD |
| 2024-08-11 |
0.1200 USD |
137,322.8888 |
0.1212 USD |
0.1155 USD |
0.1241 USD |
0.1162 USD |
| 2024-08-10 |
0.1195 USD |
110,097.0569 |
0.1199 USD |
0.1183 USD |
0.1214 USD |
0.1203 USD |
| 2024-08-09 |
0.1191 USD |
81,713.2498 |
0.1221 USD |
0.1184 USD |
0.1221 USD |
0.1192 USD |
| 2024-08-08 |
0.1143 USD |
180,454.9763 |
0.1100 USD |
0.1079 USD |
0.1186 USD |
0.1182 USD |
| 2024-08-07 |
0.1122 USD |
248,709.2849 |
0.1130 USD |
0.1086 USD |
0.1173 USD |
0.1089 USD |
| 2024-08-06 |
0.1136 USD |
322,496.1099 |
0.1106 USD |
0.1101 USD |
0.1163 USD |
0.1139 USD |
| 2024-08-05 |
0.1030 USD |
1,922,111.8510 |
0.1150 USD |
0.0940 USD |
0.1155 USD |
0.1106 USD |
| 2024-08-04 |
0.1151 USD |
359,188.0639 |
0.1207 USD |
0.1104 USD |
0.1226 USD |
0.1166 USD |
| 2024-08-03 |
0.1234 USD |
115,416.7943 |
0.1245 USD |
0.1193 USD |
0.1264 USD |
0.1215 USD |
| 2024-08-02 |
0.1292 USD |
153,842.9389 |
0.1351 USD |
0.1246 USD |
0.1359 USD |
0.1270 USD |
| 2024-08-01 |
0.1330 USD |
241,808.3962 |
0.1364 USD |
0.1312 USD |
0.1371 USD |
0.1338 USD |
| 2024-07-31 |
0.1364 USD |
72,869.6662 |
0.1379 USD |
0.1359 USD |
0.1420 USD |
0.1365 USD |
| 2024-07-30 |
0.1403 USD |
60,623.7869 |
0.1392 USD |
0.1360 USD |
0.1428 USD |
0.1381 USD |
| 2024-07-29 |
0.1422 USD |
52,643.8292 |
0.1396 USD |
0.1392 USD |
0.1452 USD |
0.1403 USD |
| 2024-07-28 |
0.1415 USD |
39,563.2099 |
0.1423 USD |
0.1396 USD |
0.1434 USD |
0.1397 USD |
| 2024-07-27 |
0.1437 USD |
20,450.6449 |
0.1431 USD |
0.1425 USD |
0.1461 USD |
0.1434 USD |
| 2024-07-26 |
0.1407 USD |
647,152.7445 |
0.1373 USD |
0.1371 USD |
0.1428 USD |
0.1417 USD |
| 2024-07-25 |
0.1363 USD |
171,052.0317 |
0.1402 USD |
0.1335 USD |
0.1403 USD |
0.1350 USD |
| 2024-07-24 |
0.1436 USD |
434,013.1501 |
0.1435 USD |
0.1421 USD |
0.1468 USD |
0.1434 USD |
| 2024-07-23 |
0.1456 USD |
94,726.6223 |
0.1512 USD |
0.1424 USD |
0.1528 USD |
0.1436 USD |
| 2024-07-22 |
0.1543 USD |
98,379.6945 |
0.1599 USD |
0.1518 USD |
0.1599 USD |
0.1542 USD |
| 2024-07-21 |
0.1582 USD |
35,732.2709 |
0.1589 USD |
0.1552 USD |
0.1608 USD |
0.1567 USD |
| 2024-07-20 |
0.1596 USD |
18,879.3767 |
0.1581 USD |
0.1571 USD |
0.1615 USD |
0.1598 USD |
| 2024-07-19 |
0.1539 USD |
60,229.0662 |
0.1521 USD |
0.1508 USD |
0.1590 USD |
0.1585 USD |
| 2024-07-18 |
0.1542 USD |
26,386.5815 |
0.1561 USD |
0.1496 USD |
0.1573 USD |
0.1506 USD |
| 2024-07-17 |
0.1589 USD |
89,251.4023 |
0.1588 USD |
0.1556 USD |
0.1624 USD |
0.1558 USD |
| 2024-07-16 |
0.1572 USD |
33,274.1203 |
0.1579 USD |
0.1536 USD |
0.1624 USD |
0.1624 USD |
| 2024-07-15 |
0.1580 USD |
116,388.7395 |
0.1534 USD |
0.1534 USD |
0.1600 USD |
0.1580 USD |
| 2024-07-14 |
0.1477 USD |
32,876.9586 |
0.1441 USD |
0.1441 USD |
0.1500 USD |
0.1500 USD |
| 2024-07-13 |
0.1423 USD |
66,807.6028 |
0.1386 USD |
0.1382 USD |
0.1436 USD |
0.1428 USD |
| 2024-07-12 |
0.1367 USD |
9,776.5705 |
0.1371 USD |
0.1344 USD |
0.1386 USD |
0.1377 USD |
| 2024-07-11 |
0.1400 USD |
13,490.7573 |
0.1390 USD |
0.1375 USD |
0.1432 USD |
0.1375 USD |
| 2024-07-10 |
0.1395 USD |
7,361.4696 |
0.1391 USD |
0.1372 USD |
0.1420 USD |
0.1403 USD |
| 2024-07-09 |
0.1380 USD |
58,687.8480 |
0.1337 USD |
0.1334 USD |
0.1409 USD |
0.1406 USD |