Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.3874 |
230,008.1036 |
0.4108 |
0.3714 |
0.4254 |
0.3777 |
| 2025-01-06 |
0.4088 |
78,476.4181 |
0.4023 |
0.3981 |
0.4280 |
0.4271 |
| 2025-01-05 |
0.4048 |
86,890.8705 |
0.4078 |
0.3980 |
0.4155 |
0.4068 |
| 2025-01-04 |
0.4209 |
149,078.5767 |
0.4196 |
0.4057 |
0.4304 |
0.4110 |
| 2025-01-03 |
0.4094 |
162,293.7798 |
0.3979 |
0.3963 |
0.4259 |
0.4169 |
| 2025-01-02 |
0.3953 |
106,994.6989 |
0.3784 |
0.3784 |
0.4075 |
0.3985 |
| 2025-01-01 |
0.3369 |
120,816.7931 |
0.3348 |
0.3278 |
0.3623 |
0.3623 |
| 2024-12-31 |
0.3332 |
46,002.1610 |
0.3270 |
0.3183 |
0.3509 |
0.3488 |
| 2024-12-30 |
0.3319 |
81,457.7667 |
0.3256 |
0.3120 |
0.3476 |
0.3460 |
| 2024-12-29 |
0.3396 |
100,403.1460 |
0.3447 |
0.3226 |
0.3482 |
0.3262 |
| 2024-12-28 |
0.3337 |
119,122.6664 |
0.3340 |
0.3286 |
0.3452 |
0.3386 |
| 2024-12-27 |
0.3439 |
124,862.2253 |
0.3493 |
0.3301 |
0.3687 |
0.3342 |
| 2024-12-26 |
0.3646 |
87,272.1621 |
0.3829 |
0.3450 |
0.3835 |
0.3450 |
| 2024-12-25 |
0.3863 |
81,709.7706 |
0.3963 |
0.3822 |
0.4015 |
0.3844 |
| 2024-12-24 |
0.3778 |
105,855.5458 |
0.3783 |
0.3628 |
0.4129 |
0.3961 |
| 2024-12-23 |
0.3546 |
286,231.7949 |
0.3474 |
0.3357 |
0.3725 |
0.3621 |
| 2024-12-22 |
0.3394 |
479,090.6704 |
0.3260 |
0.3172 |
0.3560 |
0.3381 |
| 2024-12-21 |
0.3490 |
321,630.5340 |
0.3459 |
0.3249 |
0.3756 |
0.3293 |
| 2024-12-20 |
0.3334 |
507,614.6155 |
0.3315 |
0.2846 |
0.3555 |
0.3488 |
| 2024-12-19 |
0.3522 |
139,021.7859 |
0.3634 |
0.3228 |
0.3828 |
0.3283 |
| 2024-12-18 |
0.3976 |
342,056.2511 |
0.4149 |
0.3703 |
0.4151 |
0.3725 |
| 2024-12-17 |
0.4179 |
168,262.0312 |
0.4131 |
0.4043 |
0.4403 |
0.4305 |
| 2024-12-16 |
0.4231 |
115,966.0392 |
0.4310 |
0.4021 |
0.4367 |
0.4137 |
| 2024-12-15 |
0.4201 |
91,105.3486 |
0.4205 |
0.4078 |
0.4336 |
0.4232 |
| 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 |