Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.3295 |
459,144.9801 |
0.3408 |
0.3189 |
0.3433 |
0.3200 |
| 2022-07-24 |
0.3401 |
331,751.0219 |
0.3351 |
0.3347 |
0.3462 |
0.3457 |
| 2022-07-23 |
0.3355 |
322,823.0100 |
0.3380 |
0.3261 |
0.3443 |
0.3347 |
| 2022-07-22 |
0.3491 |
511,874.2801 |
0.3494 |
0.3333 |
0.3578 |
0.3397 |
| 2022-07-21 |
0.3421 |
481,149.7839 |
0.3444 |
0.3331 |
0.3518 |
0.3484 |
| 2022-07-20 |
0.3642 |
616,936.6611 |
0.3717 |
0.3418 |
0.3773 |
0.3429 |
| 2022-07-19 |
0.3668 |
753,660.6451 |
0.3594 |
0.3464 |
0.3781 |
0.3752 |
| 2022-07-18 |
0.3526 |
723,668.8132 |
0.3370 |
0.3360 |
0.3679 |
0.3541 |
| 2022-07-17 |
0.3390 |
1,479,770.4390 |
0.3406 |
0.3326 |
0.3490 |
0.3428 |
| 2022-07-16 |
0.3354 |
931,275.3926 |
0.3275 |
0.3248 |
0.3456 |
0.3391 |
| 2022-07-15 |
0.3268 |
762,220.7150 |
0.3301 |
0.3208 |
0.3327 |
0.3304 |
| 2022-07-14 |
0.3125 |
453,873.3304 |
0.3106 |
0.3015 |
0.3290 |
0.3247 |
| 2022-07-13 |
0.3007 |
534,231.9557 |
0.2927 |
0.2899 |
0.3086 |
0.3059 |
| 2022-07-12 |
0.2993 |
425,557.8236 |
0.2969 |
0.2936 |
0.3048 |
0.2964 |
| 2022-07-11 |
0.3033 |
418,384.7117 |
0.3077 |
0.2965 |
0.3101 |
0.2971 |
| 2022-07-10 |
0.3140 |
549,188.9822 |
0.3215 |
0.3060 |
0.3229 |
0.3092 |
| 2022-07-09 |
0.3192 |
481,275.1327 |
0.3144 |
0.3141 |
0.3241 |
0.3229 |
| 2022-07-08 |
0.3186 |
875,991.9910 |
0.3226 |
0.3098 |
0.3285 |
0.3182 |
| 2022-07-07 |
0.3172 |
619,012.4619 |
0.3105 |
0.3099 |
0.3259 |
0.3222 |
| 2022-07-06 |
0.3079 |
518,486.4505 |
0.3075 |
0.3025 |
0.3131 |
0.3111 |
| 2022-07-05 |
0.3129 |
551,057.5615 |
0.3195 |
0.3013 |
0.3229 |
0.3128 |
| 2022-07-04 |
0.3097 |
759,031.0154 |
0.3093 |
0.3001 |
0.3208 |
0.3201 |
| 2022-07-03 |
0.3077 |
1,404,639.3663 |
0.3076 |
0.3010 |
0.3153 |
0.3107 |
| 2022-07-02 |
0.3040 |
2,814,053.7945 |
0.3060 |
0.2989 |
0.3118 |
0.3106 |
| 2022-07-01 |
0.3078 |
2,191,227.4456 |
0.3152 |
0.3002 |
0.3232 |
0.3082 |
| 2022-06-30 |
0.2997 |
2,193,073.9272 |
0.3023 |
0.2838 |
0.3130 |
0.3074 |
| 2022-06-29 |
0.3053 |
1,295,667.7404 |
0.3124 |
0.2950 |
0.3171 |
0.3043 |
| 2022-06-28 |
0.3281 |
477,567.2903 |
0.3306 |
0.3141 |
0.3377 |
0.3176 |
| 2022-06-27 |
0.3353 |
676,832.6046 |
0.3316 |
0.3246 |
0.3465 |
0.3347 |
| 2022-06-26 |
0.3482 |
1,242,432.9890 |
0.3508 |
0.3359 |
0.3601 |
0.3386 |
| 2022-06-25 |
0.3483 |
984,451.9413 |
0.3503 |
0.3189 |
0.3803 |
0.3484 |
| 2022-06-24 |
0.3479 |
1,752,642.6429 |
0.3368 |
0.3348 |
0.3583 |
0.3500 |
| 2022-06-23 |
0.3224 |
1,272,866.6340 |
0.3135 |
0.3122 |
0.3347 |
0.3313 |
| 2022-06-22 |
0.3205 |
1,033,513.9064 |
0.3252 |
0.3117 |
0.3318 |
0.3144 |
| 2022-06-21 |
0.3299 |
2,007,466.1790 |
0.3181 |
0.3147 |
0.3437 |
0.3238 |
| 2022-06-20 |
0.3148 |
2,280,459.1714 |
0.3144 |
0.3017 |
0.3267 |
0.3167 |
| 2022-06-19 |
0.3023 |
2,390,379.5461 |
0.2959 |
0.2847 |
0.3190 |
0.3132 |
| 2022-06-18 |
0.2951 |
2,218,713.5526 |
0.3099 |
0.2755 |
0.3147 |
0.2958 |
| 2022-06-17 |
0.3097 |
2,071,368.3585 |
0.3019 |
0.2984 |
0.3179 |
0.3118 |
| 2022-06-16 |
0.3182 |
2,680,048.9000 |
0.3398 |
0.2959 |
0.3440 |
0.3015 |
| 2022-06-15 |
0.3070 |
5,173,229.4965 |
0.3082 |
0.2785 |
0.3399 |
0.3372 |
| 2022-06-14 |
0.3009 |
3,016,056.5218 |
0.3042 |
0.2823 |
0.3108 |
0.3080 |
| 2022-06-13 |
0.3042 |
4,736,839.2344 |
0.3247 |
0.2880 |
0.3288 |
0.2984 |
| 2022-06-12 |
0.3368 |
944,123.7676 |
0.3501 |
0.3238 |
0.3517 |
0.3332 |
| 2022-06-11 |
0.3605 |
1,514,429.0024 |
0.3686 |
0.3382 |
0.3800 |
0.3465 |
| 2022-06-10 |
0.3860 |
1,699,170.7856 |
0.4038 |
0.3635 |
0.4045 |
0.3682 |
| 2022-06-09 |
0.4101 |
1,908,845.8443 |
0.4167 |
0.4006 |
0.4180 |
0.4034 |
| 2022-06-08 |
0.4142 |
4,237,904.1160 |
0.3990 |
0.3988 |
0.4315 |
0.4187 |
| 2022-06-07 |
0.3924 |
1,712,596.4810 |
0.4127 |
0.3769 |
0.4130 |
0.3993 |
| 2022-06-06 |
0.4088 |
2,034,454.3862 |
0.3919 |
0.3906 |
0.4242 |
0.4082 |