Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
0.7332 |
846,009.5388 |
0.7260 |
0.7216 |
0.7425 |
0.7344 |
| 2022-04-14 |
0.7402 |
1,110,572.1233 |
0.7451 |
0.7144 |
0.7611 |
0.7241 |
| 2022-04-13 |
0.7321 |
1,876,815.1525 |
0.7256 |
0.7141 |
0.7474 |
0.7454 |
| 2022-04-12 |
0.7163 |
2,025,666.0673 |
0.6928 |
0.6856 |
0.7440 |
0.7237 |
| 2022-04-11 |
0.7194 |
1,815,829.3047 |
0.7494 |
0.6817 |
0.7605 |
0.6931 |
| 2022-04-10 |
0.7759 |
889,047.3806 |
0.7878 |
0.7538 |
0.7895 |
0.7549 |
| 2022-04-09 |
0.7750 |
1,158,658.2350 |
0.7582 |
0.7573 |
0.7839 |
0.7830 |
| 2022-04-08 |
0.7913 |
1,044,410.9134 |
0.7999 |
0.7600 |
0.8089 |
0.7631 |
| 2022-04-07 |
0.7867 |
1,848,271.5862 |
0.7657 |
0.7506 |
0.8075 |
0.8028 |
| 2022-04-06 |
0.8015 |
2,223,890.0839 |
0.8352 |
0.7711 |
0.8363 |
0.7839 |
| 2022-04-05 |
0.8710 |
900,789.2031 |
0.8818 |
0.8401 |
0.9002 |
0.8448 |
| 2022-04-04 |
0.8948 |
1,056,138.2067 |
0.9350 |
0.8497 |
0.9363 |
0.8851 |
| 2022-04-03 |
0.9157 |
670,936.5648 |
0.9073 |
0.8885 |
0.9393 |
0.9387 |
| 2022-04-02 |
0.9511 |
646,179.6894 |
0.9383 |
0.9115 |
0.9762 |
0.9129 |
| 2022-04-01 |
0.9247 |
792,102.1982 |
0.9300 |
0.8905 |
0.9631 |
0.9480 |
| 2022-03-31 |
0.9488 |
1,215,068.8624 |
0.9256 |
0.9100 |
0.9882 |
0.9342 |
| 2022-03-30 |
0.9288 |
687,999.1549 |
0.9225 |
0.8831 |
0.9550 |
0.9250 |
| 2022-03-29 |
0.9317 |
1,168,008.7535 |
0.9073 |
0.8976 |
0.9629 |
0.9183 |
| 2022-03-28 |
0.9532 |
1,396,127.7807 |
0.9495 |
0.9142 |
0.9738 |
0.9219 |
| 2022-03-27 |
0.9219 |
684,476.4237 |
0.9110 |
0.8947 |
0.9447 |
0.9401 |
| 2022-03-26 |
0.9022 |
1,235,978.1459 |
0.8887 |
0.8765 |
0.9198 |
0.9117 |
| 2022-03-25 |
0.9115 |
2,155,122.2638 |
0.8905 |
0.8824 |
0.9487 |
0.8904 |
| 2022-03-24 |
0.8716 |
1,556,537.7736 |
0.8392 |
0.8216 |
0.9071 |
0.8888 |
| 2022-03-23 |
0.8210 |
819,216.1104 |
0.8254 |
0.8051 |
0.8391 |
0.8312 |
| 2022-03-22 |
0.8251 |
1,087,882.3053 |
0.8278 |
0.8026 |
0.8520 |
0.8210 |
| 2022-03-21 |
0.7920 |
985,196.5410 |
0.7412 |
0.7302 |
0.8173 |
0.8117 |
| 2022-03-20 |
0.7542 |
558,336.3558 |
0.7655 |
0.7341 |
0.7771 |
0.7441 |
| 2022-03-19 |
0.7655 |
540,358.1647 |
0.7561 |
0.7523 |
0.7803 |
0.7628 |
| 2022-03-18 |
0.7459 |
423,090.6075 |
0.7416 |
0.7254 |
0.7632 |
0.7525 |
| 2022-03-17 |
0.7436 |
662,635.9352 |
0.7362 |
0.7215 |
0.7605 |
0.7455 |
| 2022-03-16 |
0.7162 |
931,418.9902 |
0.7170 |
0.6976 |
0.7373 |
0.7266 |
| 2022-03-15 |
0.7073 |
1,082,012.5700 |
0.7070 |
0.6791 |
0.7275 |
0.7161 |
| 2022-03-14 |
0.6918 |
884,679.3756 |
0.6803 |
0.6742 |
0.7122 |
0.7002 |
| 2022-03-13 |
0.7042 |
289,568.5819 |
0.7048 |
0.6941 |
0.7160 |
0.6980 |
| 2022-03-12 |
0.7133 |
331,577.3055 |
0.7010 |
0.7009 |
0.7229 |
0.7082 |
| 2022-03-11 |
0.7115 |
293,453.5218 |
0.7302 |
0.6994 |
0.7315 |
0.7095 |
| 2022-03-10 |
0.7400 |
1,286,874.3831 |
0.7676 |
0.7227 |
0.7811 |
0.7348 |
| 2022-03-09 |
0.7646 |
800,234.8268 |
0.7401 |
0.7395 |
0.7804 |
0.7670 |
| 2022-03-08 |
0.7402 |
909,848.2266 |
0.7278 |
0.7257 |
0.7599 |
0.7392 |
| 2022-03-07 |
0.7477 |
1,113,180.8034 |
0.7469 |
0.7202 |
0.7723 |
0.7237 |
| 2022-03-06 |
0.7702 |
733,675.2349 |
0.7730 |
0.7440 |
0.7816 |
0.7784 |
| 2022-03-05 |
0.7593 |
214,136.7916 |
0.7607 |
0.7435 |
0.7777 |
0.7664 |
| 2022-03-04 |
0.7892 |
640,289.9648 |
0.7968 |
0.7603 |
0.8108 |
0.7697 |
| 2022-03-03 |
0.8191 |
398,552.7667 |
0.8190 |
0.7872 |
0.8513 |
0.7998 |
| 2022-03-02 |
0.8307 |
310,657.6316 |
0.8562 |
0.8085 |
0.8585 |
0.8283 |
| 2022-03-01 |
0.8675 |
512,330.3680 |
0.8686 |
0.8387 |
0.8949 |
0.8513 |
| 2022-02-28 |
0.8100 |
841,331.2006 |
0.7970 |
0.7853 |
0.8683 |
0.8676 |
| 2022-02-27 |
0.8203 |
452,686.1373 |
0.8610 |
0.7814 |
0.8631 |
0.7962 |
| 2022-02-26 |
0.8501 |
533,762.1324 |
0.8287 |
0.8186 |
0.8829 |
0.8577 |
| 2022-02-25 |
0.7924 |
745,317.4447 |
0.7791 |
0.7686 |
0.8349 |
0.8334 |