Identifier on Huobi: algohusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-29 |
0.3329 HUSD |
142,709.5609 ALGO |
0.3335 HUSD |
0.3198 HUSD |
0.3455 HUSD |
0.3455 HUSD |
| 2020-12-28 |
0.3482 HUSD |
150,321.1400 ALGO |
0.3388 HUSD |
0.3373 HUSD |
0.3557 HUSD |
0.3483 HUSD |
| 2020-12-27 |
0.3293 HUSD |
130,729.4329 ALGO |
0.3310 HUSD |
0.3168 HUSD |
0.3375 HUSD |
0.3249 HUSD |
| 2020-12-26 |
0.3106 HUSD |
89,567.4005 ALGO |
0.3027 HUSD |
0.3020 HUSD |
0.3185 HUSD |
0.3084 HUSD |
| 2020-12-25 |
0.3090 HUSD |
128,678.8218 ALGO |
0.3145 HUSD |
0.3023 HUSD |
0.3204 HUSD |
0.3072 HUSD |
| 2020-12-24 |
0.3083 HUSD |
53,279.4965 ALGO |
0.3112 HUSD |
0.3022 HUSD |
0.3148 HUSD |
0.3129 HUSD |
| 2020-12-23 |
0.3196 HUSD |
77,846.0274 ALGO |
0.3242 HUSD |
0.3059 HUSD |
0.3305 HUSD |
0.3067 HUSD |
| 2020-12-22 |
0.3353 HUSD |
193,363.1915 ALGO |
0.3448 HUSD |
0.3258 HUSD |
0.3476 HUSD |
0.3347 HUSD |
| 2020-12-21 |
0.3275 HUSD |
33,283.7583 ALGO |
0.3288 HUSD |
0.3218 HUSD |
0.3331 HUSD |
0.3289 HUSD |
| 2020-12-20 |
0.3471 HUSD |
134,325.4494 ALGO |
0.3466 HUSD |
0.3417 HUSD |
0.3562 HUSD |
0.3460 HUSD |
| 2020-12-19 |
0.3692 HUSD |
102,806.1018 ALGO |
0.3749 HUSD |
0.3572 HUSD |
0.3761 HUSD |
0.3581 HUSD |
| 2020-12-18 |
0.3490 HUSD |
283,075.8923 ALGO |
0.3181 HUSD |
0.3169 HUSD |
0.3648 HUSD |
0.3607 HUSD |
| 2020-12-17 |
0.3439 HUSD |
138,307.8052 ALGO |
0.3455 HUSD |
0.3256 HUSD |
0.3581 HUSD |
0.3315 HUSD |
| 2020-12-16 |
0.3404 HUSD |
119,580.2590 ALGO |
0.3396 HUSD |
0.3364 HUSD |
0.3448 HUSD |
0.3417 HUSD |
| 2020-12-15 |
0.3343 HUSD |
203,110.9566 ALGO |
0.3355 HUSD |
0.3276 HUSD |
0.3397 HUSD |
0.3276 HUSD |
| 2020-12-14 |
0.3139 HUSD |
49,987.8778 ALGO |
0.3152 HUSD |
0.3113 HUSD |
0.3158 HUSD |
0.3116 HUSD |
| 2020-12-13 |
0.3111 HUSD |
163,019.3298 ALGO |
0.3137 HUSD |
0.3054 HUSD |
0.3177 HUSD |
0.3080 HUSD |
| 2020-12-12 |
0.3110 HUSD |
164,595.7665 ALGO |
0.3044 HUSD |
0.3044 HUSD |
0.3164 HUSD |
0.3090 HUSD |
| 2020-12-11 |
0.2846 HUSD |
55,796.7038 ALGO |
0.2856 HUSD |
0.2818 HUSD |
0.2887 HUSD |
0.2874 HUSD |
| 2020-12-10 |
0.2952 HUSD |
31,055.9500 ALGO |
0.2950 HUSD |
0.2915 HUSD |
0.2967 HUSD |
0.2931 HUSD |
| 2020-12-09 |
0.3016 HUSD |
101,206.9603 ALGO |
0.3023 HUSD |
0.2959 HUSD |
0.3051 HUSD |
0.3039 HUSD |
| 2020-12-08 |
0.3112 HUSD |
361,308.0529 ALGO |
0.3121 HUSD |
0.3003 HUSD |
0.3176 HUSD |
0.3066 HUSD |
| 2020-12-07 |
0.3317 HUSD |
48,546.5938 ALGO |
0.3399 HUSD |
0.3235 HUSD |
0.3411 HUSD |
0.3269 HUSD |
| 2020-12-06 |
0.3365 HUSD |
86,707.0888 ALGO |
0.3377 HUSD |
0.3328 HUSD |
0.3410 HUSD |
0.3344 HUSD |
| 2020-12-05 |
0.3429 HUSD |
50,106.3768 ALGO |
0.3489 HUSD |
0.3382 HUSD |
0.3498 HUSD |
0.3408 HUSD |
| 2020-12-04 |
0.3425 HUSD |
172,269.6996 ALGO |
0.3567 HUSD |
0.3221 HUSD |
0.3605 HUSD |
0.3270 HUSD |
| 2020-12-03 |
0.3449 HUSD |
67,811.1981 ALGO |
0.3491 HUSD |
0.3401 HUSD |
0.3513 HUSD |
0.3440 HUSD |
| 2020-12-02 |
0.3361 HUSD |
208,737.0679 ALGO |
0.3161 HUSD |
0.3130 HUSD |
0.3490 HUSD |
0.3412 HUSD |
| 2020-12-01 |
0.3126 HUSD |
121,126.3016 ALGO |
0.3183 HUSD |
0.3067 HUSD |
0.3209 HUSD |
0.3142 HUSD |
| 2020-11-30 |
0.3295 HUSD |
83,199.8681 ALGO |
0.3246 HUSD |
0.3241 HUSD |
0.3347 HUSD |
0.3263 HUSD |
| 2020-11-29 |
0.3133 HUSD |
85,550.5372 ALGO |
0.3161 HUSD |
0.3089 HUSD |
0.3192 HUSD |
0.3139 HUSD |
| 2020-11-28 |
0.3158 HUSD |
216,452.7225 ALGO |
0.3208 HUSD |
0.3108 HUSD |
0.3222 HUSD |
0.3140 HUSD |
| 2020-11-27 |
0.2954 HUSD |
41,644.5373 ALGO |
0.2865 HUSD |
0.2852 HUSD |
0.3008 HUSD |
0.2960 HUSD |
| 2020-11-26 |
0.3012 HUSD |
132,035.2880 ALGO |
0.3082 HUSD |
0.2784 HUSD |
0.3137 HUSD |
0.2997 HUSD |
| 2020-11-25 |
0.3541 HUSD |
463,996.2189 ALGO |
0.3850 HUSD |
0.3311 HUSD |
0.3863 HUSD |
0.3428 HUSD |
| 2020-11-24 |
0.3561 HUSD |
117,105.9498 ALGO |
0.3473 HUSD |
0.3457 HUSD |
0.3708 HUSD |
0.3517 HUSD |
| 2020-11-23 |
0.3499 HUSD |
943,321.2700 ALGO |
0.3135 HUSD |
0.3064 HUSD |
0.3760 HUSD |
0.3514 HUSD |
| 2020-11-22 |
0.3247 HUSD |
231,260.8130 ALGO |
0.3135 HUSD |
0.3064 HUSD |
0.3410 HUSD |
0.3348 HUSD |
| 2020-11-21 |
0.3043 HUSD |
66,836.6330 ALGO |
0.2983 HUSD |
0.2956 HUSD |
0.3141 HUSD |
0.3112 HUSD |
| 2020-11-20 |
0.3158 HUSD |
153,845.7269 ALGO |
0.3200 HUSD |
0.3059 HUSD |
0.3251 HUSD |
0.3097 HUSD |
| 2020-11-19 |
0.2816 HUSD |
299,766.5089 ALGO |
0.2811 HUSD |
0.2767 HUSD |
0.2870 HUSD |
0.2848 HUSD |
| 2020-11-18 |
0.2684 HUSD |
56,986.8486 ALGO |
0.2709 HUSD |
0.2633 HUSD |
0.2715 HUSD |
0.2636 HUSD |
| 2020-11-17 |
0.2645 HUSD |
146,492.6765 ALGO |
0.2627 HUSD |
0.2611 HUSD |
0.2683 HUSD |
0.2683 HUSD |
| 2020-11-16 |
0.2730 HUSD |
89,604.3856 ALGO |
0.2724 HUSD |
0.2688 HUSD |
0.2764 HUSD |
0.2743 HUSD |
| 2020-11-15 |
0.2672 HUSD |
133,578.0373 ALGO |
0.2689 HUSD |
0.2636 HUSD |
0.2721 HUSD |
0.2699 HUSD |
| 2020-11-14 |
0.2604 HUSD |
113,791.7799 ALGO |
0.2709 HUSD |
0.2498 HUSD |
0.2717 HUSD |
0.2530 HUSD |
| 2020-11-13 |
0.2663 HUSD |
89,202.0620 ALGO |
0.2663 HUSD |
0.2630 HUSD |
0.2696 HUSD |
0.2660 HUSD |
| 2020-11-12 |
0.2774 HUSD |
117,844.1299 ALGO |
0.2756 HUSD |
0.2733 HUSD |
0.2793 HUSD |
0.2765 HUSD |
| 2020-11-11 |
0.2634 HUSD |
59,220.7616 ALGO |
0.2647 HUSD |
0.2608 HUSD |
0.2661 HUSD |
0.2646 HUSD |
| 2020-11-10 |
0.2843 HUSD |
73,371.8195 ALGO |
0.2825 HUSD |
0.2798 HUSD |
0.2895 HUSD |
0.2804 HUSD |