Identifier on Huobi: algohusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-28 |
0.9207 HUSD |
100,097.1217 ALGO |
0.9718 HUSD |
0.8406 HUSD |
0.8671 HUSD |
0.8652 HUSD |
| 2021-05-27 |
0.9894 HUSD |
87,437.4428 ALGO |
1.0216 HUSD |
0.9374 HUSD |
0.9569 HUSD |
0.9743 HUSD |
| 2021-05-26 |
1.0099 HUSD |
109,885.8492 ALGO |
0.9782 HUSD |
0.9551 HUSD |
0.9803 HUSD |
1.0176 HUSD |
| 2021-05-25 |
0.9481 HUSD |
211,577.8615 ALGO |
0.9809 HUSD |
0.8695 HUSD |
0.9023 HUSD |
0.9725 HUSD |
| 2021-05-24 |
0.9387 HUSD |
202,858.1288 ALGO |
0.8247 HUSD |
0.8058 HUSD |
0.8385 HUSD |
0.9586 HUSD |
| 2021-05-23 |
0.9066 HUSD |
262,500.4638 ALGO |
0.9747 HUSD |
0.6798 HUSD |
0.7658 HUSD |
0.8295 HUSD |
| 2021-05-22 |
0.9441 HUSD |
359,316.5573 ALGO |
0.9746 HUSD |
0.8573 HUSD |
0.9027 HUSD |
1.0041 HUSD |
| 2021-05-21 |
1.0071 HUSD |
266,857.9308 ALGO |
1.1106 HUSD |
0.8470 HUSD |
0.9348 HUSD |
0.9497 HUSD |
| 2021-05-20 |
1.0468 HUSD |
265,830.3403 ALGO |
0.9482 HUSD |
0.8423 HUSD |
0.9146 HUSD |
1.1056 HUSD |
| 2021-05-19 |
1.0729 HUSD |
281,525.7812 ALGO |
1.3662 HUSD |
0.7731 HUSD |
0.9959 HUSD |
0.9959 HUSD |
| 2021-05-18 |
1.3532 HUSD |
76,211.5347 ALGO |
1.2888 HUSD |
1.2621 HUSD |
1.3101 HUSD |
1.3527 HUSD |
| 2021-05-17 |
1.3347 HUSD |
73,304.5523 ALGO |
1.3976 HUSD |
1.2587 HUSD |
1.3026 HUSD |
1.3047 HUSD |
| 2021-05-16 |
1.4447 HUSD |
100,521.5533 ALGO |
1.4848 HUSD |
1.3352 HUSD |
1.3841 HUSD |
1.3887 HUSD |
| 2021-05-15 |
1.4542 HUSD |
186,515.5773 ALGO |
1.4791 HUSD |
1.3749 HUSD |
1.4115 HUSD |
1.4297 HUSD |
| 2021-05-14 |
1.4182 HUSD |
147,778.6816 ALGO |
1.3496 HUSD |
1.3109 HUSD |
1.3593 HUSD |
1.4511 HUSD |
| 2021-05-13 |
1.3549 HUSD |
163,389.5152 ALGO |
1.2489 HUSD |
1.2120 HUSD |
1.3142 HUSD |
1.3142 HUSD |
| 2021-05-12 |
1.4325 HUSD |
106,360.5040 ALGO |
1.4737 HUSD |
1.3507 HUSD |
1.3984 HUSD |
1.3956 HUSD |
| 2021-05-11 |
1.3966 HUSD |
101,678.2571 ALGO |
1.3672 HUSD |
1.3266 HUSD |
1.3777 HUSD |
1.4675 HUSD |
| 2021-05-10 |
1.4794 HUSD |
195,808.9206 ALGO |
1.5146 HUSD |
1.2893 HUSD |
1.4282 HUSD |
1.3724 HUSD |
| 2021-05-09 |
1.4915 HUSD |
279,375.1594 ALGO |
1.5203 HUSD |
1.4346 HUSD |
1.4867 HUSD |
1.5174 HUSD |
| 2021-05-08 |
1.5624 HUSD |
320,305.2171 ALGO |
1.5795 HUSD |
1.4986 HUSD |
1.5381 HUSD |
1.5198 HUSD |
| 2021-05-07 |
1.6071 HUSD |
563,529.1909 ALGO |
1.5477 HUSD |
1.4742 HUSD |
1.5211 HUSD |
1.5432 HUSD |
| 2021-05-06 |
1.5187 HUSD |
271,300.0043 ALGO |
1.4425 HUSD |
1.4214 HUSD |
1.4600 HUSD |
1.5383 HUSD |
| 2021-05-05 |
1.3954 HUSD |
79,325.0408 ALGO |
1.2748 HUSD |
1.2569 HUSD |
1.3185 HUSD |
1.4269 HUSD |
| 2021-05-04 |
1.3785 HUSD |
117,507.7481 ALGO |
1.4396 HUSD |
1.2812 HUSD |
1.3351 HUSD |
1.3287 HUSD |
| 2021-05-03 |
1.4431 HUSD |
70,682.0273 ALGO |
1.3877 HUSD |
1.3877 HUSD |
1.4074 HUSD |
1.4454 HUSD |
| 2021-05-02 |
1.3738 HUSD |
113,083.5505 ALGO |
1.3916 HUSD |
1.3285 HUSD |
1.3437 HUSD |
1.3737 HUSD |
| 2021-05-01 |
1.3894 HUSD |
120,393.3321 ALGO |
1.4033 HUSD |
1.3508 HUSD |
1.3772 HUSD |
1.3948 HUSD |
| 2021-04-30 |
1.3864 HUSD |
193,429.7739 ALGO |
1.3212 HUSD |
1.2979 HUSD |
1.3278 HUSD |
1.3928 HUSD |
| 2021-04-29 |
1.3071 HUSD |
218,702.8885 ALGO |
1.2894 HUSD |
1.2449 HUSD |
1.2631 HUSD |
1.3200 HUSD |
| 2021-04-28 |
1.2825 HUSD |
167,869.7212 ALGO |
1.3095 HUSD |
1.2144 HUSD |
1.2516 HUSD |
1.2758 HUSD |
| 2021-04-27 |
1.2738 HUSD |
162,945.3860 ALGO |
1.2323 HUSD |
1.2287 HUSD |
1.2538 HUSD |
1.3052 HUSD |
| 2021-04-26 |
1.1992 HUSD |
224,471.7508 ALGO |
1.0952 HUSD |
1.0862 HUSD |
1.1501 HUSD |
1.2239 HUSD |
| 2021-04-25 |
1.1363 HUSD |
92,507.5367 ALGO |
1.0930 HUSD |
1.0552 HUSD |
1.0974 HUSD |
1.0986 HUSD |
| 2021-04-24 |
1.1233 HUSD |
134,268.3961 ALGO |
1.1693 HUSD |
1.0775 HUSD |
1.1035 HUSD |
1.1035 HUSD |
| 2021-04-23 |
1.0921 HUSD |
353,081.3638 ALGO |
1.1612 HUSD |
0.8600 HUSD |
1.0898 HUSD |
1.1611 HUSD |
| 2021-04-22 |
1.2493 HUSD |
259,580.7947 ALGO |
1.2121 HUSD |
1.1340 HUSD |
1.2099 HUSD |
1.1742 HUSD |
| 2021-04-21 |
1.2744 HUSD |
364,301.8777 ALGO |
1.2921 HUSD |
1.1935 HUSD |
1.2265 HUSD |
1.2044 HUSD |
| 2021-04-20 |
1.2702 HUSD |
297,925.9206 ALGO |
1.2985 HUSD |
1.1641 HUSD |
1.2309 HUSD |
1.3059 HUSD |
| 2021-04-19 |
1.3715 HUSD |
362,383.5685 ALGO |
1.4689 HUSD |
1.2969 HUSD |
1.3185 HUSD |
1.3157 HUSD |
| 2021-04-18 |
1.4617 HUSD |
287,275.3593 ALGO |
1.7147 HUSD |
1.1706 HUSD |
1.3997 HUSD |
1.4481 HUSD |
| 2021-04-17 |
1.6787 HUSD |
423,310.4937 ALGO |
1.5091 HUSD |
1.5057 HUSD |
1.5348 HUSD |
1.7182 HUSD |
| 2021-04-16 |
1.5091 HUSD |
126,731.7703 ALGO |
1.5800 HUSD |
1.4102 HUSD |
1.4582 HUSD |
1.5105 HUSD |
| 2021-04-15 |
1.5170 HUSD |
179,914.3363 ALGO |
1.5173 HUSD |
1.4475 HUSD |
1.4648 HUSD |
1.5757 HUSD |
| 2021-04-14 |
1.4652 HUSD |
127,421.0335 ALGO |
1.5180 HUSD |
1.3842 HUSD |
1.4206 HUSD |
1.4593 HUSD |
| 2021-04-13 |
1.4965 HUSD |
159,893.0100 ALGO |
1.4855 HUSD |
1.4215 HUSD |
1.4416 HUSD |
1.5069 HUSD |
| 2021-04-12 |
1.5035 HUSD |
97,467.6824 ALGO |
1.5224 HUSD |
1.4320 HUSD |
1.4690 HUSD |
1.4978 HUSD |
| 2021-04-11 |
1.4359 HUSD |
39,524.4038 ALGO |
1.3895 HUSD |
1.3617 HUSD |
1.3812 HUSD |
1.4974 HUSD |
| 2021-04-10 |
1.4235 HUSD |
69,598.6867 ALGO |
1.3942 HUSD |
1.3559 HUSD |
1.3912 HUSD |
1.3925 HUSD |
| 2021-04-09 |
1.3631 HUSD |
83,395.8145 ALGO |
1.3527 HUSD |
1.3208 HUSD |
1.3341 HUSD |
1.3794 HUSD |