Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
0.7350 |
1,939,126.7174 |
0.7848 |
0.6880 |
0.7944 |
0.7708 |
| 2022-02-23 |
0.8186 |
916,385.2056 |
0.8103 |
0.7815 |
0.8505 |
0.7879 |
| 2022-02-22 |
0.7860 |
1,217,067.5248 |
0.7844 |
0.7576 |
0.8203 |
0.8017 |
| 2022-02-21 |
0.8477 |
902,905.6134 |
0.8453 |
0.8005 |
0.8781 |
0.8082 |
| 2022-02-20 |
0.8572 |
773,040.7431 |
0.8988 |
0.8320 |
0.8998 |
0.8481 |
| 2022-02-19 |
0.8975 |
1,537,471.2950 |
0.8947 |
0.8713 |
0.9180 |
0.8885 |
| 2022-02-18 |
0.9000 |
862,777.2899 |
0.8971 |
0.8746 |
0.9265 |
0.8945 |
| 2022-02-17 |
0.9369 |
582,056.8381 |
0.9779 |
0.8878 |
0.9884 |
0.9026 |
| 2022-02-16 |
0.9772 |
1,191,949.5720 |
0.9690 |
0.9530 |
1.0073 |
0.9786 |
| 2022-02-15 |
0.9353 |
1,776,596.6474 |
0.9003 |
0.8991 |
0.9649 |
0.9543 |
| 2022-02-14 |
0.8910 |
1,641,327.6660 |
0.8971 |
0.8707 |
0.9107 |
0.9015 |
| 2022-02-13 |
0.9177 |
1,224,004.7636 |
0.9186 |
0.8829 |
0.9345 |
0.9019 |
| 2022-02-12 |
0.9159 |
1,552,332.1768 |
0.9160 |
0.8898 |
0.9407 |
0.9236 |
| 2022-02-11 |
0.9703 |
1,450,763.2259 |
0.9804 |
0.9149 |
0.9957 |
0.9211 |
| 2022-02-10 |
1.0162 |
1,461,452.2829 |
1.0370 |
0.9776 |
1.0488 |
0.9830 |
| 2022-02-09 |
1.0280 |
680,539.0746 |
1.0232 |
0.9968 |
1.0460 |
1.0360 |
| 2022-02-08 |
1.0345 |
1,106,736.5425 |
1.0710 |
0.9874 |
1.1024 |
1.0262 |
| 2022-02-07 |
1.0599 |
1,310,018.5896 |
1.0251 |
0.9985 |
1.0980 |
1.0708 |
| 2022-02-06 |
1.0031 |
666,350.6507 |
1.0014 |
0.9702 |
1.0274 |
1.0094 |
| 2022-02-05 |
1.0105 |
784,233.1599 |
0.9977 |
0.9818 |
1.0440 |
1.0039 |
| 2022-02-04 |
0.9497 |
694,646.1517 |
0.9353 |
0.9261 |
0.9899 |
0.9822 |
| 2022-02-03 |
0.9215 |
1,442,245.4323 |
0.9225 |
0.9009 |
0.9404 |
0.9254 |
| 2022-02-02 |
0.9898 |
1,641,737.9543 |
0.9669 |
0.9328 |
1.0290 |
0.9364 |
| 2022-02-01 |
0.9700 |
914,091.9280 |
0.9493 |
0.9467 |
0.9915 |
0.9665 |
| 2022-01-31 |
0.9319 |
931,935.0378 |
0.9448 |
0.9041 |
0.9697 |
0.9523 |
| 2022-01-30 |
0.9549 |
901,380.5639 |
0.9690 |
0.9292 |
0.9893 |
0.9470 |
| 2022-01-29 |
0.9809 |
756,699.5573 |
0.9581 |
0.9548 |
1.0059 |
0.9664 |
| 2022-01-28 |
0.9487 |
1,343,691.5506 |
0.9368 |
0.9209 |
0.9850 |
0.9598 |
| 2022-01-27 |
0.9140 |
1,222,231.2698 |
0.9216 |
0.8766 |
0.9558 |
0.9267 |
| 2022-01-26 |
0.9476 |
1,571,421.0302 |
0.9224 |
0.8939 |
0.9951 |
0.8976 |
| 2022-01-25 |
0.9026 |
2,545,822.0586 |
0.9131 |
0.8673 |
0.9473 |
0.8965 |
| 2022-01-24 |
0.8818 |
7,961,271.2455 |
0.9882 |
0.8168 |
0.9882 |
0.9296 |
| 2022-01-23 |
0.9650 |
1,808,900.2297 |
0.9494 |
0.9249 |
1.0040 |
0.9878 |
| 2022-01-22 |
0.9198 |
2,578,026.6915 |
1.0288 |
0.7970 |
1.0610 |
0.9531 |
| 2022-01-21 |
1.1228 |
2,062,074.5621 |
1.1601 |
0.9984 |
1.1946 |
1.0289 |
| 2022-01-20 |
1.2674 |
1,666,812.2138 |
1.2650 |
1.1904 |
1.3254 |
1.1924 |
| 2022-01-19 |
1.2796 |
1,698,875.2344 |
1.3169 |
1.2251 |
1.3207 |
1.2820 |
| 2022-01-18 |
1.3187 |
4,516,775.4936 |
1.3432 |
1.2772 |
1.3601 |
1.3197 |
| 2022-01-17 |
1.3758 |
3,933,834.3988 |
1.4334 |
1.3375 |
1.4420 |
1.3529 |
| 2022-01-16 |
1.4049 |
2,023,880.1241 |
1.3770 |
1.3657 |
1.4460 |
1.4312 |
| 2022-01-15 |
1.3838 |
2,389,879.0101 |
1.3830 |
1.3569 |
1.4137 |
1.3841 |
| 2022-01-14 |
1.3697 |
5,006,760.5339 |
1.3600 |
1.3235 |
1.4100 |
1.3763 |
| 2022-01-13 |
1.4195 |
3,420,517.2792 |
1.4977 |
1.3415 |
1.5029 |
1.3619 |
| 2022-01-12 |
1.4753 |
2,754,577.9469 |
1.4449 |
1.4371 |
1.5018 |
1.4863 |
| 2022-01-11 |
1.3997 |
5,205,775.1129 |
1.3642 |
1.3491 |
1.4517 |
1.4446 |
| 2022-01-10 |
1.3745 |
4,013,843.1757 |
1.3983 |
1.3009 |
1.4488 |
1.3870 |
| 2022-01-09 |
1.4024 |
1,384,679.4754 |
1.3825 |
1.3691 |
1.4394 |
1.4202 |
| 2022-01-08 |
1.4095 |
1,730,025.0073 |
1.4451 |
1.3178 |
1.4663 |
1.4009 |
| 2022-01-07 |
1.4552 |
4,631,695.6892 |
1.5620 |
1.3932 |
1.5662 |
1.4411 |
| 2022-01-06 |
1.5413 |
6,987,654.0614 |
1.5522 |
1.4823 |
1.6022 |
1.5589 |