Identifier on Huobi: algohusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-17 |
1.3136 HUSD |
273,009.7121 ALGO |
1.3206 HUSD |
1.2023 HUSD |
1.2332 HUSD |
1.3544 HUSD |
| 2021-02-16 |
1.3590 HUSD |
267,409.5307 ALGO |
1.3550 HUSD |
1.2107 HUSD |
1.3022 HUSD |
1.3024 HUSD |
| 2021-02-15 |
1.4049 HUSD |
533,680.3568 ALGO |
1.4740 HUSD |
1.1863 HUSD |
1.3064 HUSD |
1.3986 HUSD |
| 2021-02-14 |
1.5406 HUSD |
275,754.7987 ALGO |
1.6776 HUSD |
1.4091 HUSD |
1.4900 HUSD |
1.4796 HUSD |
| 2021-02-13 |
1.6001 HUSD |
452,227.5402 ALGO |
1.7239 HUSD |
1.3546 HUSD |
1.5200 HUSD |
1.6703 HUSD |
| 2021-02-12 |
1.4246 HUSD |
576,228.9897 ALGO |
1.2406 HUSD |
1.1726 HUSD |
1.2107 HUSD |
1.6913 HUSD |
| 2021-02-11 |
1.2079 HUSD |
479,929.3457 ALGO |
1.0341 HUSD |
1.0273 HUSD |
1.0755 HUSD |
1.2472 HUSD |
| 2021-02-10 |
0.9963 HUSD |
801,181.0800 ALGO |
1.0302 HUSD |
0.8856 HUSD |
0.9671 HUSD |
1.0407 HUSD |
| 2021-02-09 |
1.0276 HUSD |
61,549.7910 ALGO |
1.0153 HUSD |
0.9154 HUSD |
1.1167 HUSD |
1.0027 HUSD |
| 2021-02-08 |
1.0039 HUSD |
568,830.4916 ALGO |
0.9322 HUSD |
0.8764 HUSD |
1.1272 HUSD |
1.0187 HUSD |
| 2021-02-07 |
0.8787 HUSD |
500,303.6459 ALGO |
0.8089 HUSD |
0.7159 HUSD |
0.9567 HUSD |
0.9274 HUSD |
| 2021-02-06 |
0.8243 HUSD |
571,253.7079 ALGO |
0.7633 HUSD |
0.7186 HUSD |
0.9108 HUSD |
0.7788 HUSD |
| 2021-02-05 |
0.8002 HUSD |
630,142.6967 ALGO |
0.8524 HUSD |
0.7392 HUSD |
0.9162 HUSD |
0.7618 HUSD |
| 2021-02-04 |
0.7637 HUSD |
492,661.7096 ALGO |
0.7008 HUSD |
0.6953 HUSD |
0.8633 HUSD |
0.8514 HUSD |
| 2021-02-03 |
0.7137 HUSD |
405,318.2371 ALGO |
0.7077 HUSD |
0.6714 HUSD |
0.7623 HUSD |
0.7003 HUSD |
| 2021-02-02 |
0.6639 HUSD |
372,176.5746 ALGO |
0.6618 HUSD |
0.6439 HUSD |
0.7136 HUSD |
0.7073 HUSD |
| 2021-02-01 |
0.6441 HUSD |
305,512.8134 ALGO |
0.6365 HUSD |
0.6271 HUSD |
0.6733 HUSD |
0.6624 HUSD |
| 2021-01-31 |
0.6369 HUSD |
605,300.5640 ALGO |
0.6542 HUSD |
0.6186 HUSD |
0.6900 HUSD |
0.6379 HUSD |
| 2021-01-30 |
0.6615 HUSD |
751,065.1881 ALGO |
0.6990 HUSD |
0.6382 HUSD |
0.7205 HUSD |
0.6548 HUSD |
| 2021-01-29 |
0.6381 HUSD |
744,222.5478 ALGO |
0.5745 HUSD |
0.5673 HUSD |
0.7292 HUSD |
0.6955 HUSD |
| 2021-01-28 |
0.5689 HUSD |
536,094.1972 ALGO |
0.5750 HUSD |
0.5529 HUSD |
0.5876 HUSD |
0.5732 HUSD |
| 2021-01-27 |
0.5575 HUSD |
305,678.1165 ALGO |
0.5750 HUSD |
0.5278 HUSD |
0.6058 HUSD |
0.5737 HUSD |
| 2021-01-26 |
0.5714 HUSD |
504,603.7620 ALGO |
0.5508 HUSD |
0.5240 HUSD |
0.6277 HUSD |
0.5529 HUSD |
| 2021-01-25 |
0.5649 HUSD |
581,081.3109 ALGO |
0.6140 HUSD |
0.5360 HUSD |
0.6153 HUSD |
0.5509 HUSD |
| 2021-01-24 |
0.5989 HUSD |
570,319.3685 ALGO |
0.5769 HUSD |
0.5499 HUSD |
0.6335 HUSD |
0.6153 HUSD |
| 2021-01-23 |
0.5628 HUSD |
256,741.2502 ALGO |
0.5313 HUSD |
0.5287 HUSD |
0.5844 HUSD |
0.5746 HUSD |
| 2021-01-22 |
0.5255 HUSD |
564,476.1087 ALGO |
0.5183 HUSD |
0.5018 HUSD |
0.5699 HUSD |
0.5344 HUSD |
| 2021-01-21 |
0.4764 HUSD |
360,922.5809 ALGO |
0.4759 HUSD |
0.4296 HUSD |
0.5230 HUSD |
0.5181 HUSD |
| 2021-01-20 |
0.5058 HUSD |
252,245.4481 ALGO |
0.4974 HUSD |
0.4729 HUSD |
0.5633 HUSD |
0.4773 HUSD |
| 2021-01-19 |
0.5190 HUSD |
148,314.9760 ALGO |
0.5547 HUSD |
0.4892 HUSD |
0.5572 HUSD |
0.4979 HUSD |
| 2021-01-18 |
0.5573 HUSD |
97,227.3699 ALGO |
0.5585 HUSD |
0.5415 HUSD |
0.5782 HUSD |
0.5541 HUSD |
| 2021-01-17 |
0.5638 HUSD |
94,103.0265 ALGO |
0.5410 HUSD |
0.5142 HUSD |
0.6134 HUSD |
0.5564 HUSD |
| 2021-01-16 |
0.5223 HUSD |
65,666.3026 ALGO |
0.5492 HUSD |
0.5023 HUSD |
0.5710 HUSD |
0.5037 HUSD |
| 2021-01-15 |
0.4338 HUSD |
11,857.9832 ALGO |
0.4492 HUSD |
0.4249 HUSD |
0.4556 HUSD |
0.4542 HUSD |
| 2021-01-14 |
0.4530 HUSD |
41,127.8494 ALGO |
0.4501 HUSD |
0.4350 HUSD |
0.4680 HUSD |
0.4486 HUSD |
| 2021-01-13 |
0.4421 HUSD |
46,591.6440 ALGO |
0.4362 HUSD |
0.4345 HUSD |
0.4468 HUSD |
0.4446 HUSD |
| 2021-01-12 |
0.4071 HUSD |
57,716.4302 ALGO |
0.4032 HUSD |
0.3958 HUSD |
0.4189 HUSD |
0.4050 HUSD |
| 2021-01-11 |
0.3897 HUSD |
240,760.9681 ALGO |
0.3866 HUSD |
0.3698 HUSD |
0.4271 HUSD |
0.4028 HUSD |
| 2021-01-10 |
0.4448 HUSD |
193,594.9523 ALGO |
0.4698 HUSD |
0.4186 HUSD |
0.4750 HUSD |
0.4566 HUSD |
| 2021-01-09 |
0.4838 HUSD |
133,524.9769 ALGO |
0.4870 HUSD |
0.4689 HUSD |
0.4943 HUSD |
0.4818 HUSD |
| 2021-01-08 |
0.4464 HUSD |
59,419.4316 ALGO |
0.4676 HUSD |
0.4292 HUSD |
0.4720 HUSD |
0.4483 HUSD |
| 2021-01-07 |
0.4740 HUSD |
419,058.7844 ALGO |
0.5013 HUSD |
0.4337 HUSD |
0.5105 HUSD |
0.4759 HUSD |
| 2021-01-06 |
0.5061 HUSD |
136,885.7184 ALGO |
0.5133 HUSD |
0.4739 HUSD |
0.5298 HUSD |
0.5000 HUSD |
| 2021-01-05 |
0.4736 HUSD |
311,428.9486 ALGO |
0.4823 HUSD |
0.4581 HUSD |
0.4932 HUSD |
0.4823 HUSD |
| 2021-01-04 |
0.3976 HUSD |
121,376.7740 ALGO |
0.4109 HUSD |
0.3848 HUSD |
0.4297 HUSD |
0.4297 HUSD |
| 2021-01-03 |
0.4215 HUSD |
185,938.7899 ALGO |
0.4181 HUSD |
0.4095 HUSD |
0.4307 HUSD |
0.4140 HUSD |
| 2021-01-02 |
0.4080 HUSD |
387,099.3277 ALGO |
0.4301 HUSD |
0.3893 HUSD |
0.4303 HUSD |
0.4071 HUSD |
| 2021-01-01 |
0.4079 HUSD |
513,717.3352 ALGO |
0.4096 HUSD |
0.3881 HUSD |
0.4280 HUSD |
0.3993 HUSD |
| 2020-12-31 |
0.3272 HUSD |
99,695.5954 ALGO |
0.3244 HUSD |
0.3217 HUSD |
0.3405 HUSD |
0.3273 HUSD |
| 2020-12-30 |
0.3396 HUSD |
79,788.1003 ALGO |
0.3395 HUSD |
0.3305 HUSD |
0.3443 HUSD |
0.3364 HUSD |