Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
0.3756 |
838,851.1674 |
0.3812 |
0.3670 |
0.3903 |
0.3878 |
| 2022-06-03 |
0.3840 |
1,779,944.5746 |
0.3950 |
0.3716 |
0.3970 |
0.3820 |
| 2022-06-02 |
0.3840 |
2,613,039.8886 |
0.3846 |
0.3764 |
0.3964 |
0.3940 |
| 2022-06-01 |
0.4082 |
3,521,165.4912 |
0.4114 |
0.3747 |
0.4277 |
0.3791 |
| 2022-05-31 |
0.4124 |
2,732,808.7009 |
0.4200 |
0.3959 |
0.4249 |
0.4122 |
| 2022-05-30 |
0.3987 |
3,289,013.4151 |
0.3789 |
0.3765 |
0.4203 |
0.4111 |
| 2022-05-29 |
0.3683 |
3,612,637.8298 |
0.3671 |
0.3525 |
0.3772 |
0.3761 |
| 2022-05-28 |
0.3643 |
1,886,867.9342 |
0.3612 |
0.3546 |
0.3731 |
0.3658 |
| 2022-05-27 |
0.3691 |
1,751,530.5641 |
0.3795 |
0.3554 |
0.3846 |
0.3648 |
| 2022-05-26 |
0.3857 |
1,941,150.9447 |
0.4053 |
0.3666 |
0.4125 |
0.3866 |
| 2022-05-25 |
0.4093 |
1,387,943.6622 |
0.4183 |
0.3987 |
0.4216 |
0.4078 |
| 2022-05-24 |
0.4085 |
1,846,249.9442 |
0.4168 |
0.3907 |
0.4217 |
0.4180 |
| 2022-05-23 |
0.4384 |
2,276,437.2783 |
0.4416 |
0.4153 |
0.4522 |
0.4171 |
| 2022-05-22 |
0.4361 |
1,888,105.8982 |
0.4344 |
0.4237 |
0.4485 |
0.4372 |
| 2022-05-21 |
0.4310 |
1,866,738.5790 |
0.4333 |
0.4205 |
0.4427 |
0.4301 |
| 2022-05-20 |
0.4413 |
3,378,166.1052 |
0.4506 |
0.4197 |
0.4588 |
0.4386 |
| 2022-05-19 |
0.4410 |
3,246,246.7125 |
0.4330 |
0.4209 |
0.4633 |
0.4459 |
| 2022-05-18 |
0.4664 |
2,670,409.7895 |
0.4942 |
0.4389 |
0.5037 |
0.4530 |
| 2022-05-17 |
0.4873 |
2,815,159.5992 |
0.4604 |
0.4594 |
0.5082 |
0.4944 |
| 2022-05-16 |
0.4651 |
3,036,280.3548 |
0.4905 |
0.4381 |
0.4905 |
0.4637 |
| 2022-05-15 |
0.4569 |
2,133,244.5170 |
0.4641 |
0.4439 |
0.4841 |
0.4816 |
| 2022-05-14 |
0.4453 |
2,960,211.9429 |
0.4434 |
0.4187 |
0.4727 |
0.4518 |
| 2022-05-13 |
0.4701 |
2,856,352.5288 |
0.4224 |
0.4149 |
0.5082 |
0.4458 |
| 2022-05-12 |
0.4084 |
4,928,255.2238 |
0.4516 |
0.3493 |
0.4814 |
0.4077 |
| 2022-05-11 |
0.5111 |
6,004,160.8498 |
0.5866 |
0.4031 |
0.6034 |
0.4490 |
| 2022-05-10 |
0.6128 |
3,840,398.1891 |
0.5744 |
0.5539 |
0.6603 |
0.5842 |
| 2022-05-09 |
0.6657 |
5,063,990.3623 |
0.7288 |
0.5705 |
0.7552 |
0.6117 |
| 2022-05-08 |
0.7414 |
3,549,722.2656 |
0.7494 |
0.7080 |
0.7851 |
0.7241 |
| 2022-05-07 |
0.7267 |
4,004,851.9023 |
0.6971 |
0.6728 |
0.7740 |
0.7572 |
| 2022-05-06 |
0.6718 |
3,894,716.2256 |
0.6342 |
0.6256 |
0.7093 |
0.6878 |
| 2022-05-05 |
0.6781 |
3,444,471.7217 |
0.7160 |
0.6141 |
0.7291 |
0.6322 |
| 2022-05-04 |
0.6816 |
4,211,883.4172 |
0.6709 |
0.6528 |
0.7175 |
0.7054 |
| 2022-05-03 |
0.6956 |
7,411,817.9048 |
0.6160 |
0.6108 |
0.7418 |
0.6652 |
| 2022-05-02 |
0.6060 |
2,772,680.2233 |
0.6015 |
0.5791 |
0.6469 |
0.6213 |
| 2022-05-01 |
0.5839 |
1,720,818.0596 |
0.5671 |
0.5643 |
0.6050 |
0.5997 |
| 2022-04-30 |
0.6241 |
1,053,995.0707 |
0.6377 |
0.5930 |
0.6394 |
0.5943 |
| 2022-04-29 |
0.6639 |
2,562,965.0363 |
0.6982 |
0.6202 |
0.7088 |
0.6330 |
| 2022-04-28 |
0.6804 |
2,596,714.4096 |
0.6713 |
0.6606 |
0.7145 |
0.6980 |
| 2022-04-27 |
0.6639 |
1,786,411.4805 |
0.6554 |
0.6486 |
0.6782 |
0.6679 |
| 2022-04-26 |
0.6908 |
2,194,860.8161 |
0.7027 |
0.6509 |
0.7266 |
0.6599 |
| 2022-04-25 |
0.6810 |
2,256,890.2057 |
0.7003 |
0.6557 |
0.7056 |
0.7020 |
| 2022-04-24 |
0.7071 |
1,131,966.4150 |
0.7068 |
0.6968 |
0.7143 |
0.7025 |
| 2022-04-23 |
0.7167 |
1,356,227.1338 |
0.7188 |
0.7058 |
0.7230 |
0.7104 |
| 2022-04-22 |
0.7220 |
1,631,738.1968 |
0.7180 |
0.7108 |
0.7311 |
0.7207 |
| 2022-04-21 |
0.7477 |
1,459,897.6834 |
0.7416 |
0.7082 |
0.7740 |
0.7097 |
| 2022-04-20 |
0.7497 |
1,599,801.5910 |
0.7583 |
0.7305 |
0.7704 |
0.7404 |
| 2022-04-19 |
0.7460 |
1,217,962.1060 |
0.7362 |
0.7289 |
0.7626 |
0.7575 |
| 2022-04-18 |
0.7125 |
1,682,619.3979 |
0.7102 |
0.6879 |
0.7397 |
0.7340 |
| 2022-04-17 |
0.7352 |
817,268.5439 |
0.7432 |
0.7239 |
0.7448 |
0.7270 |
| 2022-04-16 |
0.7377 |
738,171.3417 |
0.7390 |
0.7286 |
0.7488 |
0.7471 |