Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-17 |
0.6991 USD |
480.1749 |
0.7181 USD |
0.6800 USD |
0.7243 USD |
0.6800 USD |
| 2019-08-16 |
0.6936 USD |
7,435.8609 |
0.7040 USD |
0.6815 USD |
0.7170 USD |
0.6831 USD |
| 2019-08-15 |
0.6679 USD |
3,842.6832 |
0.6460 USD |
0.6460 USD |
1.0999 USD |
0.6897 USD |
| 2019-08-14 |
0.7686 USD |
125.8167 |
0.7730 USD |
0.7642 USD |
0.7730 USD |
0.7642 USD |
| 2019-08-13 |
0.8967 USD |
90.0000 |
0.8968 USD |
0.8967 USD |
0.8968 USD |
0.8967 USD |
| 2019-08-12 |
0.9100 USD |
29.0000 |
0.9100 USD |
0.9100 USD |
0.9100 USD |
0.9100 USD |
| 2019-08-11 |
0.8875 USD |
290.3991 |
0.8650 USD |
0.8642 USD |
0.9100 USD |
0.9100 USD |
| 2019-08-10 |
0.8300 USD |
22,429.9452 |
0.7900 USD |
0.7900 USD |
0.8700 USD |
0.8700 USD |
| 2019-08-09 |
0.7800 USD |
5,538.5278 |
0.7500 USD |
0.7254 USD |
0.8100 USD |
0.8100 USD |
| 2019-08-08 |
0.6800 USD |
10.0000 |
0.6800 USD |
0.6800 USD |
0.6800 USD |
0.6800 USD |
| 2019-08-07 |
0.7161 USD |
176.4880 |
0.7000 USD |
0.7000 USD |
0.7323 USD |
0.7323 USD |
| 2019-08-06 |
0.7561 USD |
327.3636 |
0.7980 USD |
0.7141 USD |
0.7980 USD |
0.7141 USD |
| 2019-08-05 |
0.7372 USD |
7,772.4366 |
0.6763 USD |
0.6570 USD |
0.8183 USD |
0.7980 USD |
| 2019-08-04 |
0.8414 USD |
473.6772 |
0.7530 USD |
0.6910 USD |
0.9298 USD |
0.9298 USD |
| 2019-08-03 |
0.7815 USD |
21,397.4107 |
0.8051 USD |
0.7579 USD |
0.8268 USD |
0.7579 USD |
| 2019-08-02 |
0.6932 USD |
41,799.5551 |
0.5814 USD |
0.5814 USD |
0.8700 USD |
0.8050 USD |
| 2019-08-01 |
0.5329 USD |
5,405.8186 |
0.5526 USD |
0.5132 USD |
0.5903 USD |
0.5132 USD |
| 2019-07-31 |
0.5601 USD |
1,811.0000 |
0.5601 USD |
0.5600 USD |
0.5601 USD |
0.5600 USD |
| 2019-07-30 |
0.5526 USD |
4.0000 |
0.5526 USD |
0.5526 USD |
0.5526 USD |
0.5526 USD |
| 2019-07-29 |
0.5550 USD |
17.5342 |
0.5550 USD |
0.5550 USD |
0.5550 USD |
0.5550 USD |
| 2019-07-28 |
0.5585 USD |
424.6200 |
0.5620 USD |
0.5550 USD |
0.5620 USD |
0.5550 USD |
| 2019-07-27 |
0.5907 USD |
868.4761 |
0.5914 USD |
0.5900 USD |
0.6147 USD |
0.5900 USD |
| 2019-07-26 |
0.6538 USD |
957.5131 |
0.6475 USD |
0.6475 USD |
0.6807 USD |
0.6600 USD |
| 2019-07-24 |
0.5639 USD |
2,147.3880 |
0.5712 USD |
0.5566 USD |
0.6279 USD |
0.5566 USD |
| 2019-07-23 |
0.6191 USD |
968.5339 |
0.6500 USD |
0.5881 USD |
0.6500 USD |
0.5881 USD |
| 2019-07-22 |
0.6526 USD |
7,406.7793 |
0.6696 USD |
0.6355 USD |
0.6882 USD |
0.6355 USD |
| 2019-07-21 |
0.6856 USD |
697.5645 |
0.7100 USD |
0.6613 USD |
0.7395 USD |
0.6613 USD |
| 2019-07-20 |
0.7288 USD |
6,739.8807 |
0.7510 USD |
0.6882 USD |
0.7510 USD |
0.7065 USD |
| 2019-07-19 |
0.6779 USD |
25,889.4987 |
0.6800 USD |
0.6412 USD |
0.6905 USD |
0.6758 USD |
| 2019-07-18 |
0.6750 USD |
1,807.7685 |
0.6700 USD |
0.6413 USD |
1.0884 USD |
0.6800 USD |
| 2019-07-17 |
0.6855 USD |
791.0838 |
0.7011 USD |
0.6210 USD |
0.7011 USD |
0.6700 USD |
| 2019-07-16 |
0.7002 USD |
17,526.4359 |
0.7204 USD |
0.6709 USD |
0.7204 USD |
0.6800 USD |
| 2019-07-15 |
0.8200 USD |
863.1795 |
0.8100 USD |
0.7218 USD |
0.8400 USD |
0.8300 USD |
| 2019-07-14 |
0.9999 USD |
1,268.8756 |
0.9500 USD |
0.8100 USD |
1.7550 USD |
1.0498 USD |
| 2019-07-13 |
0.9200 USD |
1,007.5198 |
0.9400 USD |
0.8565 USD |
0.9401 USD |
0.9000 USD |
| 2019-07-12 |
0.9212 USD |
1,366.3300 |
0.9023 USD |
0.8000 USD |
0.9400 USD |
0.9400 USD |
| 2019-07-11 |
0.9238 USD |
29,956.0822 |
0.9510 USD |
0.8683 USD |
0.9602 USD |
0.8966 USD |
| 2019-07-10 |
1.0400 USD |
6,069.3201 |
1.0500 USD |
0.9786 USD |
1.1105 USD |
1.0300 USD |
| 2019-07-09 |
1.1007 USD |
202.0747 |
1.0999 USD |
1.0418 USD |
1.1015 USD |
1.1015 USD |
| 2019-07-08 |
1.0572 USD |
2,308.7314 |
1.0145 USD |
0.9843 USD |
1.0999 USD |
1.0999 USD |
| 2019-07-07 |
1.0756 USD |
7,039.3425 |
1.0614 USD |
1.0235 USD |
1.1101 USD |
1.0898 USD |
| 2019-07-06 |
1.1665 USD |
206.1991 |
1.1354 USD |
1.0270 USD |
1.1988 USD |
1.1975 USD |
| 2019-07-05 |
1.0601 USD |
1,773.9023 |
0.9900 USD |
0.9848 USD |
1.1497 USD |
1.1301 USD |
| 2019-07-04 |
1.0709 USD |
2,902.6762 |
1.1100 USD |
0.9900 USD |
1.1499 USD |
1.0317 USD |
| 2019-07-03 |
1.1222 USD |
73.5423 |
1.1505 USD |
1.0938 USD |
1.1763 USD |
1.0938 USD |
| 2019-07-02 |
1.2136 USD |
3,244.0542 |
1.2626 USD |
1.0301 USD |
1.2626 USD |
1.1646 USD |
| 2019-07-01 |
1.4378 USD |
1,315.8689 |
1.5089 USD |
1.2621 USD |
1.5100 USD |
1.3667 USD |
| 2019-06-30 |
1.4900 USD |
497.1744 |
1.5500 USD |
1.3901 USD |
1.5500 USD |
1.4300 USD |
| 2019-06-29 |
1.5400 USD |
1,009.4447 |
1.5799 USD |
1.3967 USD |
1.5799 USD |
1.5000 USD |
| 2019-06-28 |
1.4294 USD |
951.7481 |
1.3843 USD |
1.3814 USD |
1.5800 USD |
1.4745 USD |