Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
0.3098 |
714,068.2354 |
0.3238 |
0.2960 |
0.3238 |
0.2981 |
| 2022-09-12 |
0.3231 |
473,649.0657 |
0.3258 |
0.3173 |
0.3329 |
0.3224 |
| 2022-09-11 |
0.3247 |
973,296.4617 |
0.3224 |
0.3167 |
0.3303 |
0.3260 |
| 2022-09-10 |
0.3223 |
754,143.1966 |
0.3243 |
0.3173 |
0.3279 |
0.3229 |
| 2022-09-09 |
0.3187 |
1,073,413.5236 |
0.3082 |
0.3076 |
0.3262 |
0.3258 |
| 2022-09-08 |
0.3008 |
525,740.4823 |
0.2993 |
0.2930 |
0.3074 |
0.3052 |
| 2022-09-07 |
0.2933 |
871,888.4039 |
0.2854 |
0.2813 |
0.3016 |
0.2999 |
| 2022-09-06 |
0.2946 |
404,490.9141 |
0.3046 |
0.2811 |
0.3098 |
0.2853 |
| 2022-09-05 |
0.3036 |
423,396.5993 |
0.3128 |
0.2974 |
0.3144 |
0.3031 |
| 2022-09-04 |
0.3119 |
1,120,035.9495 |
0.3030 |
0.3030 |
0.3188 |
0.3102 |
| 2022-09-03 |
0.3010 |
417,688.2954 |
0.3019 |
0.2955 |
0.3032 |
0.3022 |
| 2022-09-02 |
0.3001 |
493,817.8623 |
0.2937 |
0.2899 |
0.3072 |
0.2997 |
| 2022-09-01 |
0.2884 |
154,732.1687 |
0.2884 |
0.2830 |
0.2933 |
0.2927 |
| 2022-08-31 |
0.2945 |
277,318.4698 |
0.2919 |
0.2872 |
0.3011 |
0.2885 |
| 2022-08-30 |
0.2935 |
272,770.4203 |
0.2976 |
0.2842 |
0.3021 |
0.2921 |
| 2022-08-29 |
0.2870 |
300,159.8474 |
0.2823 |
0.2801 |
0.2976 |
0.2963 |
| 2022-08-28 |
0.2904 |
176,036.6672 |
0.2882 |
0.2825 |
0.2953 |
0.2828 |
| 2022-08-27 |
0.2840 |
218,427.7143 |
0.2825 |
0.2791 |
0.2887 |
0.2877 |
| 2022-08-26 |
0.2976 |
1,451,215.9114 |
0.3072 |
0.2833 |
0.3084 |
0.2840 |
| 2022-08-25 |
0.3054 |
1,035,011.8026 |
0.3021 |
0.2993 |
0.3101 |
0.3072 |
| 2022-08-24 |
0.3044 |
404,771.2912 |
0.3078 |
0.2987 |
0.3093 |
0.3023 |
| 2022-08-23 |
0.3030 |
424,953.4089 |
0.3028 |
0.2929 |
0.3077 |
0.3058 |
| 2022-08-22 |
0.2985 |
486,495.4609 |
0.3065 |
0.2899 |
0.3066 |
0.2998 |
| 2022-08-21 |
0.3019 |
353,898.7711 |
0.3002 |
0.2973 |
0.3092 |
0.3032 |
| 2022-08-20 |
0.3063 |
573,327.9690 |
0.3028 |
0.2938 |
0.3126 |
0.2947 |
| 2022-08-19 |
0.3101 |
1,204,636.9957 |
0.3335 |
0.3012 |
0.3335 |
0.3031 |
| 2022-08-18 |
0.3434 |
588,008.0556 |
0.3409 |
0.3365 |
0.3477 |
0.3411 |
| 2022-08-17 |
0.3497 |
546,650.6463 |
0.3526 |
0.3379 |
0.3652 |
0.3403 |
| 2022-08-16 |
0.3539 |
356,741.9604 |
0.3576 |
0.3494 |
0.3600 |
0.3505 |
| 2022-08-15 |
0.3532 |
889,227.9614 |
0.3640 |
0.3178 |
0.3765 |
0.3575 |
| 2022-08-14 |
0.3713 |
769,622.7808 |
0.3687 |
0.3585 |
0.3842 |
0.3652 |
| 2022-08-13 |
0.3703 |
989,674.4115 |
0.3655 |
0.3643 |
0.3745 |
0.3705 |
| 2022-08-12 |
0.3599 |
940,563.0696 |
0.3614 |
0.3528 |
0.3661 |
0.3640 |
| 2022-08-11 |
0.3660 |
764,613.2132 |
0.3644 |
0.3595 |
0.3705 |
0.3619 |
| 2022-08-10 |
0.3498 |
900,386.3977 |
0.3449 |
0.3353 |
0.3659 |
0.3634 |
| 2022-08-09 |
0.3612 |
1,094,889.0777 |
0.3628 |
0.3405 |
0.3763 |
0.3478 |
| 2022-08-08 |
0.3647 |
747,721.0227 |
0.3555 |
0.3536 |
0.3722 |
0.3615 |
| 2022-08-07 |
0.3561 |
1,334,076.3294 |
0.3484 |
0.3426 |
0.3656 |
0.3565 |
| 2022-08-06 |
0.3533 |
580,299.8790 |
0.3590 |
0.3464 |
0.3594 |
0.3486 |
| 2022-08-05 |
0.3452 |
469,770.0356 |
0.3360 |
0.3347 |
0.3565 |
0.3547 |
| 2022-08-04 |
0.3343 |
776,047.3807 |
0.3264 |
0.3254 |
0.3418 |
0.3319 |
| 2022-08-03 |
0.3301 |
1,322,496.6062 |
0.3263 |
0.3176 |
0.3393 |
0.3350 |
| 2022-08-02 |
0.3308 |
1,147,120.5949 |
0.3426 |
0.3200 |
0.3481 |
0.3294 |
| 2022-08-01 |
0.3381 |
825,789.1558 |
0.3356 |
0.3303 |
0.3444 |
0.3377 |
| 2022-07-31 |
0.3480 |
1,574,161.3203 |
0.3383 |
0.3345 |
0.3561 |
0.3424 |
| 2022-07-30 |
0.3416 |
1,048,795.9984 |
0.3369 |
0.3292 |
0.3550 |
0.3409 |
| 2022-07-29 |
0.3365 |
1,089,648.9148 |
0.3363 |
0.3253 |
0.3457 |
0.3377 |
| 2022-07-28 |
0.3314 |
861,570.7994 |
0.3286 |
0.3193 |
0.3423 |
0.3410 |
| 2022-07-27 |
0.3146 |
801,981.5504 |
0.3111 |
0.3055 |
0.3290 |
0.3245 |
| 2022-07-26 |
0.3074 |
386,453.5528 |
0.3113 |
0.3013 |
0.3122 |
0.3062 |