Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
1.9396 |
1,118,912.0853 |
1.8098 |
1.8098 |
2.0218 |
1.9209 |
| 2021-11-30 |
1.7906 |
549,699.9291 |
1.7734 |
1.7348 |
1.8729 |
1.8223 |
| 2021-11-29 |
1.7686 |
1,547,180.5754 |
1.7153 |
1.6929 |
1.8431 |
1.7925 |
| 2021-11-28 |
1.6471 |
1,162,362.3936 |
1.6777 |
1.5670 |
1.7118 |
1.7087 |
| 2021-11-27 |
1.6721 |
460,415.8246 |
1.6039 |
1.6026 |
1.7206 |
1.6798 |
| 2021-11-26 |
1.6734 |
572,760.8122 |
1.8216 |
1.5910 |
1.8222 |
1.6161 |
| 2021-11-25 |
1.7741 |
722,708.8465 |
1.7432 |
1.7285 |
1.8429 |
1.8278 |
| 2021-11-24 |
1.7772 |
1,428,803.8241 |
1.8385 |
1.7211 |
1.8715 |
1.7359 |
| 2021-11-23 |
1.7618 |
668,706.2728 |
1.7383 |
1.6985 |
1.8504 |
1.8469 |
| 2021-11-22 |
1.7638 |
398,482.7731 |
1.8315 |
1.7156 |
1.8315 |
1.7378 |
| 2021-11-21 |
1.8339 |
348,636.4246 |
1.8395 |
1.7843 |
1.8927 |
1.8578 |
| 2021-11-20 |
1.8300 |
351,588.0748 |
1.8836 |
1.7644 |
1.9038 |
1.8346 |
| 2021-11-19 |
1.8311 |
706,558.7700 |
1.8491 |
1.7535 |
1.9047 |
1.8839 |
| 2021-11-18 |
1.9838 |
5,097,044.7528 |
1.6586 |
1.6499 |
2.8111 |
1.9116 |
| 2021-11-17 |
1.6633 |
1,043,334.6581 |
1.7229 |
1.5954 |
1.7602 |
1.6490 |
| 2021-11-16 |
1.7241 |
1,960,057.0711 |
1.8906 |
1.5411 |
1.8906 |
1.7483 |
| 2021-11-15 |
1.9377 |
840,415.4289 |
1.9859 |
1.8612 |
2.0089 |
1.9013 |
| 2021-11-14 |
2.0183 |
1,131,396.5116 |
2.0767 |
1.9225 |
2.1070 |
1.9675 |
| 2021-11-13 |
2.0693 |
2,511,995.4309 |
2.1465 |
2.0007 |
2.1613 |
2.0863 |
| 2021-11-12 |
2.1939 |
1,209,126.0767 |
2.0180 |
2.0033 |
2.3395 |
2.1408 |
| 2021-11-11 |
1.9691 |
578,718.6928 |
1.9310 |
1.8777 |
2.0544 |
2.0367 |
| 2021-11-10 |
2.1100 |
975,828.9586 |
1.9462 |
1.8477 |
2.2931 |
1.9510 |
| 2021-11-09 |
1.9798 |
398,861.7901 |
2.0464 |
1.9375 |
2.0569 |
1.9398 |
| 2021-11-08 |
1.9481 |
498,501.3768 |
1.8619 |
1.8370 |
2.0801 |
2.0158 |
| 2021-11-07 |
1.8405 |
129,612.9524 |
1.8324 |
1.8203 |
1.8706 |
1.8585 |
| 2021-11-06 |
1.8152 |
207,697.9993 |
1.8389 |
1.7787 |
1.8628 |
1.8321 |
| 2021-11-05 |
1.8667 |
184,257.4390 |
1.8640 |
1.8314 |
1.9109 |
1.8322 |
| 2021-11-04 |
1.8685 |
331,599.2553 |
1.9349 |
1.8208 |
1.9591 |
1.8528 |
| 2021-11-03 |
1.8966 |
647,688.9850 |
1.8638 |
1.8236 |
1.9728 |
1.9240 |
| 2021-11-02 |
1.8727 |
176,623.9178 |
1.8340 |
1.8340 |
1.9119 |
1.8538 |
| 2021-11-01 |
1.8319 |
252,585.0812 |
1.8289 |
1.7790 |
1.8692 |
1.8341 |
| 2021-10-31 |
1.8149 |
209,782.0340 |
1.8219 |
1.7560 |
1.8536 |
1.8365 |
| 2021-10-30 |
1.8316 |
205,262.6764 |
1.8749 |
1.7811 |
1.8764 |
1.8146 |
| 2021-10-29 |
1.8743 |
570,564.3654 |
1.8468 |
1.8376 |
1.9155 |
1.8669 |
| 2021-10-28 |
1.8331 |
447,966.9786 |
1.7968 |
1.7630 |
1.8795 |
1.8432 |
| 2021-10-27 |
1.8631 |
641,938.1150 |
2.0609 |
1.7228 |
2.0867 |
1.8215 |
| 2021-10-26 |
2.0253 |
544,458.4836 |
2.0372 |
1.9536 |
2.1017 |
2.0001 |
| 2021-10-25 |
1.9524 |
327,203.9794 |
1.8165 |
1.8150 |
2.0171 |
2.0075 |
| 2021-10-24 |
1.8614 |
234,758.9834 |
1.9103 |
1.7874 |
1.9184 |
1.8264 |
| 2021-10-23 |
1.8998 |
684,042.3840 |
1.8602 |
1.8565 |
1.9401 |
1.8960 |
| 2021-10-22 |
1.8799 |
301,855.8242 |
1.7998 |
1.7750 |
1.9410 |
1.8445 |
| 2021-10-21 |
1.8132 |
437,800.0885 |
1.7908 |
1.7633 |
1.8832 |
1.7947 |
| 2021-10-20 |
1.7512 |
250,942.2487 |
1.7085 |
1.6889 |
1.8251 |
1.7835 |
| 2021-10-19 |
1.7209 |
236,094.3671 |
1.7392 |
1.6879 |
1.7679 |
1.7085 |
| 2021-10-18 |
1.7460 |
220,057.3799 |
1.7708 |
1.7175 |
1.7834 |
1.7317 |
| 2021-10-17 |
1.8181 |
417,122.7876 |
1.7952 |
1.7294 |
1.8919 |
1.7592 |
| 2021-10-16 |
1.7985 |
333,301.3956 |
1.7537 |
1.7399 |
1.8469 |
1.7985 |
| 2021-10-15 |
1.7722 |
766,592.5494 |
1.8024 |
1.7322 |
1.8040 |
1.7587 |
| 2021-10-14 |
1.8305 |
266,209.8280 |
1.8382 |
1.7833 |
1.8812 |
1.8007 |
| 2021-10-13 |
1.7521 |
174,891.6676 |
1.7477 |
1.6902 |
1.8300 |
1.8269 |