Identifier on Huobi: algohusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-17 |
0.7868 HUSD |
50,907.1397 ALGO |
0.7820 HUSD |
0.7741 HUSD |
0.7802 HUSD |
0.7839 HUSD |
| 2021-07-16 |
0.8072 HUSD |
77,264.3406 ALGO |
0.8297 HUSD |
0.7752 HUSD |
0.7816 HUSD |
0.7880 HUSD |
| 2021-07-15 |
0.8473 HUSD |
48,478.1239 ALGO |
0.8582 HUSD |
0.8208 HUSD |
0.8318 HUSD |
0.8386 HUSD |
| 2021-07-14 |
0.8465 HUSD |
37,704.9758 ALGO |
0.8774 HUSD |
0.8265 HUSD |
0.8385 HUSD |
0.8566 HUSD |
| 2021-07-13 |
0.8683 HUSD |
47,907.5413 ALGO |
0.8671 HUSD |
0.8517 HUSD |
0.8595 HUSD |
0.8836 HUSD |
| 2021-07-12 |
0.8784 HUSD |
44,333.8952 ALGO |
0.8924 HUSD |
0.8529 HUSD |
0.8594 HUSD |
0.8616 HUSD |
| 2021-07-11 |
0.9002 HUSD |
33,983.9928 ALGO |
0.8925 HUSD |
0.8858 HUSD |
0.8909 HUSD |
0.8924 HUSD |
| 2021-07-10 |
0.8899 HUSD |
47,712.5440 ALGO |
0.9091 HUSD |
0.8703 HUSD |
0.8786 HUSD |
0.8839 HUSD |
| 2021-07-09 |
0.8835 HUSD |
199,050.8562 ALGO |
0.8680 HUSD |
0.8316 HUSD |
0.8402 HUSD |
0.9170 HUSD |
| 2021-07-08 |
0.8670 HUSD |
63,624.2844 ALGO |
0.9032 HUSD |
0.8499 HUSD |
0.8574 HUSD |
0.8512 HUSD |
| 2021-07-07 |
0.9210 HUSD |
126,200.1218 ALGO |
0.9107 HUSD |
0.9024 HUSD |
0.9133 HUSD |
0.9261 HUSD |
| 2021-07-06 |
0.9052 HUSD |
93,059.6659 ALGO |
0.8746 HUSD |
0.8746 HUSD |
0.8826 HUSD |
0.8920 HUSD |
| 2021-07-05 |
0.8669 HUSD |
68,349.2664 ALGO |
0.8796 HUSD |
0.8425 HUSD |
0.8528 HUSD |
0.8793 HUSD |
| 2021-07-04 |
0.8935 HUSD |
33,163.2931 ALGO |
0.8739 HUSD |
0.8567 HUSD |
0.8671 HUSD |
0.8828 HUSD |
| 2021-07-03 |
0.8645 HUSD |
71,975.1834 ALGO |
0.8457 HUSD |
0.8353 HUSD |
0.8431 HUSD |
0.8631 HUSD |
| 2021-07-02 |
0.8190 HUSD |
60,125.3550 ALGO |
0.8333 HUSD |
0.7989 HUSD |
0.8072 HUSD |
0.8349 HUSD |
| 2021-07-01 |
0.8430 HUSD |
103,298.6328 ALGO |
0.8812 HUSD |
0.8113 HUSD |
0.8257 HUSD |
0.8345 HUSD |
| 2021-06-30 |
0.8664 HUSD |
163,370.3661 ALGO |
0.8904 HUSD |
0.8356 HUSD |
0.8494 HUSD |
0.8754 HUSD |
| 2021-06-29 |
0.8851 HUSD |
170,478.5031 ALGO |
0.8433 HUSD |
0.8401 HUSD |
0.8590 HUSD |
0.8897 HUSD |
| 2021-06-28 |
0.8416 HUSD |
83,681.4554 ALGO |
0.8410 HUSD |
0.8224 HUSD |
0.8302 HUSD |
0.8385 HUSD |
| 2021-06-27 |
0.7982 HUSD |
88,557.0916 ALGO |
0.8101 HUSD |
0.7721 HUSD |
0.7829 HUSD |
0.8215 HUSD |
| 2021-06-26 |
0.7875 HUSD |
51,999.8720 ALGO |
0.7886 HUSD |
0.7619 HUSD |
0.7784 HUSD |
0.7879 HUSD |
| 2021-06-25 |
0.8294 HUSD |
94,824.5352 ALGO |
0.8778 HUSD |
0.7786 HUSD |
0.7919 HUSD |
0.7919 HUSD |
| 2021-06-24 |
0.8468 HUSD |
55,495.8068 ALGO |
0.8340 HUSD |
0.7976 HUSD |
0.8143 HUSD |
0.8819 HUSD |
| 2021-06-23 |
0.8290 HUSD |
248,748.2050 ALGO |
0.7389 HUSD |
0.7170 HUSD |
0.7624 HUSD |
0.8016 HUSD |
| 2021-06-22 |
0.7706 HUSD |
224,926.5012 ALGO |
0.7524 HUSD |
0.6723 HUSD |
0.7189 HUSD |
0.7491 HUSD |
| 2021-06-21 |
0.8522 HUSD |
143,574.3886 ALGO |
0.9365 HUSD |
0.8100 HUSD |
0.8248 HUSD |
0.8166 HUSD |
| 2021-06-20 |
0.9188 HUSD |
63,411.1300 ALGO |
0.9358 HUSD |
0.8795 HUSD |
0.8999 HUSD |
0.9434 HUSD |
| 2021-06-19 |
0.9671 HUSD |
58,650.8327 ALGO |
0.9828 HUSD |
0.9468 HUSD |
0.9563 HUSD |
0.9540 HUSD |
| 2021-06-18 |
1.0179 HUSD |
61,085.8061 ALGO |
1.0637 HUSD |
0.9639 HUSD |
0.9716 HUSD |
0.9772 HUSD |
| 2021-06-17 |
1.0622 HUSD |
58,956.0770 ALGO |
1.0147 HUSD |
1.0147 HUSD |
1.0371 HUSD |
1.0637 HUSD |
| 2021-06-16 |
1.0269 HUSD |
54,931.0936 ALGO |
1.0282 HUSD |
0.9997 HUSD |
1.0093 HUSD |
1.0121 HUSD |
| 2021-06-15 |
1.0575 HUSD |
63,930.3950 ALGO |
1.0557 HUSD |
1.0275 HUSD |
1.0386 HUSD |
1.0397 HUSD |
| 2021-06-14 |
1.0548 HUSD |
108,505.6722 ALGO |
1.0423 HUSD |
1.0262 HUSD |
1.0420 HUSD |
1.0420 HUSD |
| 2021-06-13 |
1.0105 HUSD |
98,334.7084 ALGO |
0.9963 HUSD |
0.9673 HUSD |
0.9835 HUSD |
1.0498 HUSD |
| 2021-06-12 |
0.9594 HUSD |
129,220.0249 ALGO |
0.9733 HUSD |
0.9135 HUSD |
0.9433 HUSD |
0.9795 HUSD |
| 2021-06-11 |
1.0374 HUSD |
347,786.1696 ALGO |
1.0492 HUSD |
0.9599 HUSD |
0.9756 HUSD |
0.9695 HUSD |
| 2021-06-10 |
1.0074 HUSD |
195,929.3096 ALGO |
1.0445 HUSD |
0.9764 HUSD |
1.0034 HUSD |
0.9965 HUSD |
| 2021-06-09 |
1.0525 HUSD |
267,969.1781 ALGO |
0.9420 HUSD |
0.9100 HUSD |
0.9311 HUSD |
1.0387 HUSD |
| 2021-06-08 |
0.9252 HUSD |
88,431.7031 ALGO |
1.0046 HUSD |
0.8616 HUSD |
0.8945 HUSD |
0.9443 HUSD |
| 2021-06-07 |
1.0563 HUSD |
101,847.3390 ALGO |
1.0242 HUSD |
0.9838 HUSD |
0.9892 HUSD |
0.9892 HUSD |
| 2021-06-06 |
1.0025 HUSD |
89,635.8546 ALGO |
0.9746 HUSD |
0.9654 HUSD |
0.9812 HUSD |
1.0052 HUSD |
| 2021-06-05 |
1.0317 HUSD |
147,792.0207 ALGO |
1.0276 HUSD |
0.9546 HUSD |
0.9883 HUSD |
0.9560 HUSD |
| 2021-06-04 |
1.0444 HUSD |
94,153.5225 ALGO |
1.1118 HUSD |
0.9743 HUSD |
1.0106 HUSD |
1.0213 HUSD |
| 2021-06-03 |
1.0791 HUSD |
185,473.7295 ALGO |
1.0190 HUSD |
1.0066 HUSD |
1.0306 HUSD |
1.1188 HUSD |
| 2021-06-02 |
0.9696 HUSD |
138,374.4064 ALGO |
0.8966 HUSD |
0.8729 HUSD |
0.8899 HUSD |
1.0289 HUSD |
| 2021-06-01 |
0.9087 HUSD |
88,663.7791 ALGO |
0.9331 HUSD |
0.8758 HUSD |
0.8924 HUSD |
0.8938 HUSD |
| 2021-05-31 |
0.8796 HUSD |
121,527.5169 ALGO |
0.8463 HUSD |
0.8150 HUSD |
0.8311 HUSD |
0.9162 HUSD |
| 2021-05-30 |
0.8541 HUSD |
135,812.7330 ALGO |
0.8324 HUSD |
0.7807 HUSD |
0.7994 HUSD |
0.8640 HUSD |
| 2021-05-29 |
0.8580 HUSD |
133,964.1933 ALGO |
0.9007 HUSD |
0.7918 HUSD |
0.8157 HUSD |
0.8176 HUSD |