Identifier on Huobi: algohusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-08 |
1.3443 HUSD |
41,411.5506 ALGO |
1.3097 HUSD |
1.2938 HUSD |
1.3328 HUSD |
1.3432 HUSD |
| 2021-04-07 |
1.3455 HUSD |
101,113.8500 ALGO |
1.4003 HUSD |
1.2544 HUSD |
1.3113 HUSD |
1.3091 HUSD |
| 2021-04-06 |
1.4132 HUSD |
98,035.9333 ALGO |
1.4026 HUSD |
1.3530 HUSD |
1.3803 HUSD |
1.3904 HUSD |
| 2021-04-05 |
1.3450 HUSD |
38,256.2192 ALGO |
1.3118 HUSD |
1.2734 HUSD |
1.2923 HUSD |
1.3847 HUSD |
| 2021-04-04 |
1.3106 HUSD |
45,202.8905 ALGO |
1.2584 HUSD |
1.2376 HUSD |
1.2878 HUSD |
1.3090 HUSD |
| 2021-04-03 |
1.3829 HUSD |
113,936.9213 ALGO |
1.3597 HUSD |
1.2629 HUSD |
1.2917 HUSD |
1.2633 HUSD |
| 2021-04-02 |
1.3298 HUSD |
39,275.8487 ALGO |
1.3232 HUSD |
1.3028 HUSD |
1.3212 HUSD |
1.3504 HUSD |
| 2021-04-01 |
1.3551 HUSD |
65,352.8380 ALGO |
1.3716 HUSD |
1.2933 HUSD |
1.3248 HUSD |
1.3247 HUSD |
| 2021-03-31 |
1.3088 HUSD |
114,426.0248 ALGO |
1.3245 HUSD |
1.2470 HUSD |
1.2779 HUSD |
1.3307 HUSD |
| 2021-03-30 |
1.3717 HUSD |
359,640.9664 ALGO |
1.4053 HUSD |
1.3063 HUSD |
1.3118 HUSD |
1.3276 HUSD |
| 2021-03-29 |
1.3018 HUSD |
231,983.0886 ALGO |
1.2349 HUSD |
1.2149 HUSD |
1.2310 HUSD |
1.4090 HUSD |
| 2021-03-28 |
1.2179 HUSD |
159,624.6697 ALGO |
1.1628 HUSD |
1.1475 HUSD |
1.1725 HUSD |
1.2363 HUSD |
| 2021-03-27 |
1.1573 HUSD |
198,925.3249 ALGO |
1.1178 HUSD |
1.0896 HUSD |
1.1075 HUSD |
1.1649 HUSD |
| 2021-03-26 |
1.0784 HUSD |
163,097.8677 ALGO |
1.0454 HUSD |
1.0401 HUSD |
1.0658 HUSD |
1.1127 HUSD |
| 2021-03-25 |
1.0322 HUSD |
351,364.0336 ALGO |
1.0250 HUSD |
0.9754 HUSD |
1.0274 HUSD |
1.0465 HUSD |
| 2021-03-24 |
1.1208 HUSD |
192,818.4790 ALGO |
1.1099 HUSD |
0.9932 HUSD |
1.0527 HUSD |
1.0494 HUSD |
| 2021-03-23 |
1.1180 HUSD |
130,951.4964 ALGO |
1.1024 HUSD |
1.0632 HUSD |
1.0949 HUSD |
1.1222 HUSD |
| 2021-03-22 |
1.1613 HUSD |
138,189.6036 ALGO |
1.1842 HUSD |
1.0754 HUSD |
1.1104 HUSD |
1.1104 HUSD |
| 2021-03-21 |
1.1994 HUSD |
92,133.9339 ALGO |
1.2098 HUSD |
1.1533 HUSD |
1.1832 HUSD |
1.1830 HUSD |
| 2021-03-20 |
1.2721 HUSD |
54,923.3436 ALGO |
1.2480 HUSD |
1.2170 HUSD |
1.2261 HUSD |
1.2230 HUSD |
| 2021-03-19 |
1.2712 HUSD |
54,227.1072 ALGO |
1.2613 HUSD |
1.2138 HUSD |
1.2594 HUSD |
1.2631 HUSD |
| 2021-03-18 |
1.3177 HUSD |
240,532.2331 ALGO |
1.2884 HUSD |
1.2401 HUSD |
1.2583 HUSD |
1.2577 HUSD |
| 2021-03-17 |
1.2052 HUSD |
159,290.4278 ALGO |
1.2024 HUSD |
1.1550 HUSD |
1.1744 HUSD |
1.2683 HUSD |
| 2021-03-16 |
1.1906 HUSD |
322,510.2728 ALGO |
1.1955 HUSD |
1.1225 HUSD |
1.1727 HUSD |
1.1890 HUSD |
| 2021-03-15 |
1.2286 HUSD |
437,645.1263 ALGO |
1.1175 HUSD |
1.1174 HUSD |
1.1535 HUSD |
1.2331 HUSD |
| 2021-03-14 |
1.1289 HUSD |
202,232.6388 ALGO |
1.1392 HUSD |
1.0894 HUSD |
1.1058 HUSD |
1.1635 HUSD |
| 2021-03-13 |
1.1037 HUSD |
161,382.5312 ALGO |
1.0489 HUSD |
1.0164 HUSD |
1.0362 HUSD |
1.1257 HUSD |
| 2021-03-12 |
1.0883 HUSD |
169,220.2939 ALGO |
1.0885 HUSD |
1.0138 HUSD |
1.0599 HUSD |
1.0590 HUSD |
| 2021-03-11 |
1.0957 HUSD |
121,731.3365 ALGO |
1.1120 HUSD |
1.0501 HUSD |
1.0771 HUSD |
1.0820 HUSD |
| 2021-03-10 |
1.1576 HUSD |
128,113.6555 ALGO |
1.1820 HUSD |
1.0800 HUSD |
1.1266 HUSD |
1.1265 HUSD |
| 2021-03-09 |
1.1592 HUSD |
165,146.1053 ALGO |
1.1562 HUSD |
1.1186 HUSD |
1.1443 HUSD |
1.1765 HUSD |
| 2021-03-08 |
1.1095 HUSD |
170,162.6480 ALGO |
1.1070 HUSD |
1.0625 HUSD |
1.0831 HUSD |
1.1506 HUSD |
| 2021-03-07 |
1.0945 HUSD |
110,579.3264 ALGO |
1.0550 HUSD |
1.0528 HUSD |
1.0663 HUSD |
1.1011 HUSD |
| 2021-03-06 |
1.0436 HUSD |
96,477.5241 ALGO |
1.0557 HUSD |
1.0078 HUSD |
1.0266 HUSD |
1.0594 HUSD |
| 2021-03-05 |
1.0480 HUSD |
192,508.6961 ALGO |
1.0806 HUSD |
1.0048 HUSD |
1.0352 HUSD |
1.0599 HUSD |
| 2021-03-04 |
1.1564 HUSD |
293,888.4159 ALGO |
1.1775 HUSD |
1.0522 HUSD |
1.0859 HUSD |
1.0860 HUSD |
| 2021-03-03 |
1.1496 HUSD |
256,634.3519 ALGO |
1.0810 HUSD |
1.0574 HUSD |
1.0782 HUSD |
1.2000 HUSD |
| 2021-03-02 |
1.0993 HUSD |
417,387.3119 ALGO |
1.0913 HUSD |
1.0372 HUSD |
1.0666 HUSD |
1.0722 HUSD |
| 2021-03-01 |
1.0567 HUSD |
282,538.4980 ALGO |
1.0265 HUSD |
1.0071 HUSD |
1.0235 HUSD |
1.0860 HUSD |
| 2021-02-28 |
1.0371 HUSD |
339,097.1198 ALGO |
1.0984 HUSD |
0.9485 HUSD |
0.9830 HUSD |
1.0425 HUSD |
| 2021-02-27 |
1.0726 HUSD |
674,981.8645 ALGO |
0.9731 HUSD |
0.9731 HUSD |
0.9967 HUSD |
1.0863 HUSD |
| 2021-02-26 |
0.9790 HUSD |
619,937.5996 ALGO |
0.9794 HUSD |
0.8978 HUSD |
0.9549 HUSD |
0.9438 HUSD |
| 2021-02-25 |
1.0711 HUSD |
561,952.0889 ALGO |
1.0596 HUSD |
1.0033 HUSD |
1.0445 HUSD |
1.0143 HUSD |
| 2021-02-24 |
1.0921 HUSD |
486,295.6846 ALGO |
1.0113 HUSD |
0.9578 HUSD |
1.0150 HUSD |
1.0603 HUSD |
| 2021-02-23 |
0.9570 HUSD |
408,955.7961 ALGO |
1.1501 HUSD |
0.8314 HUSD |
0.9377 HUSD |
0.9905 HUSD |
| 2021-02-22 |
1.1580 HUSD |
221,842.2813 ALGO |
1.3161 HUSD |
0.9007 HUSD |
1.1227 HUSD |
1.1437 HUSD |
| 2021-02-21 |
1.3195 HUSD |
78,915.6863 ALGO |
1.3115 HUSD |
1.2663 HUSD |
1.3187 HUSD |
1.3149 HUSD |
| 2021-02-20 |
1.3912 HUSD |
159,593.7451 ALGO |
1.3726 HUSD |
1.2008 HUSD |
1.3273 HUSD |
1.2809 HUSD |
| 2021-02-19 |
1.3585 HUSD |
91,982.7524 ALGO |
1.3983 HUSD |
1.3000 HUSD |
1.3000 HUSD |
1.3002 HUSD |
| 2021-02-18 |
1.4105 HUSD |
170,836.7844 ALGO |
1.3777 HUSD |
1.3087 HUSD |
1.3832 HUSD |
1.3907 HUSD |