Identifier on Huobi: algohusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-21 |
0.3013 HUSD |
1,514.2264 ALGO |
0.2983 HUSD |
0.2983 HUSD |
0.2983 HUSD |
0.3064 HUSD |
| 2022-08-20 |
0.3096 HUSD |
2,412.0051 ALGO |
0.3114 HUSD |
0.2993 HUSD |
0.2993 HUSD |
0.2993 HUSD |
| 2022-08-19 |
0.3195 HUSD |
4,962.6516 ALGO |
0.3256 HUSD |
0.3109 HUSD |
0.3110 HUSD |
0.3114 HUSD |
| 2022-08-18 |
0.3699 HUSD |
163,598.0028 ALGO |
0.3564 HUSD |
0.3431 HUSD |
0.3433 HUSD |
0.3433 HUSD |
| 2022-08-17 |
0.3632 HUSD |
24,765.5237 ALGO |
0.3571 HUSD |
0.3458 HUSD |
0.3516 HUSD |
0.3516 HUSD |
| 2022-08-16 |
0.3552 HUSD |
1,388.9410 ALGO |
0.3590 HUSD |
0.3510 HUSD |
0.3510 HUSD |
0.3561 HUSD |
| 2022-08-15 |
0.3573 HUSD |
718.3061 ALGO |
0.3644 HUSD |
0.3566 HUSD |
0.3574 HUSD |
0.3581 HUSD |
| 2022-08-14 |
0.3750 HUSD |
85.9220 ALGO |
0.3714 HUSD |
0.3644 HUSD |
0.3644 HUSD |
0.3644 HUSD |
| 2022-08-13 |
0.3709 HUSD |
245.8190 ALGO |
0.3655 HUSD |
0.3655 HUSD |
0.3667 HUSD |
0.3714 HUSD |
| 2022-08-12 |
0.3624 HUSD |
5,514.6031 ALGO |
0.3661 HUSD |
0.3545 HUSD |
0.3547 HUSD |
0.3624 HUSD |
| 2022-08-11 |
0.3670 HUSD |
9,363.7759 ALGO |
0.3651 HUSD |
0.3651 HUSD |
0.3653 HUSD |
0.3661 HUSD |
| 2022-08-10 |
0.3613 HUSD |
4,281.6515 ALGO |
0.3466 HUSD |
0.3382 HUSD |
0.3382 HUSD |
0.3641 HUSD |
| 2022-08-09 |
0.3717 HUSD |
2,141.6055 ALGO |
0.3710 HUSD |
0.3447 HUSD |
0.3447 HUSD |
0.3448 HUSD |
| 2022-08-08 |
0.3619 HUSD |
3,007.3471 ALGO |
0.3577 HUSD |
0.3543 HUSD |
0.3548 HUSD |
0.3634 HUSD |
| 2022-08-07 |
0.3580 HUSD |
7,232.9286 ALGO |
0.3493 HUSD |
0.3481 HUSD |
0.3481 HUSD |
0.3615 HUSD |
| 2022-08-06 |
0.3537 HUSD |
6,655.2025 ALGO |
0.3567 HUSD |
0.3504 HUSD |
0.3519 HUSD |
0.3519 HUSD |
| 2022-08-05 |
0.3439 HUSD |
109.7913 ALGO |
0.3353 HUSD |
0.3353 HUSD |
0.3353 HUSD |
0.3487 HUSD |
| 2022-08-04 |
0.3297 HUSD |
4,170.7263 ALGO |
0.3369 HUSD |
0.3294 HUSD |
0.3294 HUSD |
0.3335 HUSD |
| 2022-08-03 |
0.3226 HUSD |
1,934.5950 ALGO |
0.3252 HUSD |
0.3194 HUSD |
0.3194 HUSD |
0.3369 HUSD |
| 2022-08-02 |
0.3292 HUSD |
2,151.4833 ALGO |
0.3441 HUSD |
0.3246 HUSD |
0.3246 HUSD |
0.3299 HUSD |
| 2022-08-01 |
0.3353 HUSD |
1,183.1655 ALGO |
0.3349 HUSD |
0.3329 HUSD |
0.3329 HUSD |
0.3363 HUSD |
| 2022-07-31 |
0.3508 HUSD |
11,665.5400 ALGO |
0.3388 HUSD |
0.3388 HUSD |
0.3388 HUSD |
0.3517 HUSD |
| 2022-07-30 |
0.3396 HUSD |
2,997.4725 ALGO |
0.3417 HUSD |
0.3320 HUSD |
0.3320 HUSD |
0.3388 HUSD |
| 2022-07-29 |
0.3388 HUSD |
12,969.4985 ALGO |
0.3363 HUSD |
0.3327 HUSD |
0.3327 HUSD |
0.3372 HUSD |
| 2022-07-28 |
0.3325 HUSD |
249.4521 ALGO |
0.3262 HUSD |
0.3262 HUSD |
0.3262 HUSD |
0.3384 HUSD |
| 2022-07-27 |
0.3205 HUSD |
195.0531 ALGO |
0.3104 HUSD |
0.3104 HUSD |
0.3104 HUSD |
0.3244 HUSD |
| 2022-07-26 |
0.3056 HUSD |
222.4361 ALGO |
0.3247 HUSD |
0.3042 HUSD |
0.3042 HUSD |
0.3077 HUSD |
| 2022-07-25 |
0.3256 HUSD |
169.0609 ALGO |
0.3457 HUSD |
0.3247 HUSD |
0.3247 HUSD |
0.3247 HUSD |
| 2022-07-24 |
0.3401 HUSD |
602.6593 ALGO |
0.3365 HUSD |
0.3365 HUSD |
0.3365 HUSD |
0.3457 HUSD |
| 2022-07-23 |
0.3354 HUSD |
6,771.6462 ALGO |
0.3387 HUSD |
0.3291 HUSD |
0.3313 HUSD |
0.3354 HUSD |
| 2022-07-22 |
0.3513 HUSD |
535.3636 ALGO |
0.3533 HUSD |
0.3423 HUSD |
0.3423 HUSD |
0.3423 HUSD |
| 2022-07-21 |
0.3408 HUSD |
1,202.4848 ALGO |
0.3467 HUSD |
0.3382 HUSD |
0.3382 HUSD |
0.3500 HUSD |
| 2022-07-20 |
0.3674 HUSD |
19,209.4102 ALGO |
0.3660 HUSD |
0.3419 HUSD |
0.3467 HUSD |
0.3467 HUSD |
| 2022-07-19 |
0.3541 HUSD |
10,107.7453 ALGO |
0.3596 HUSD |
0.3474 HUSD |
0.3500 HUSD |
0.3775 HUSD |
| 2022-07-18 |
0.3473 HUSD |
13,300.0480 ALGO |
0.3390 HUSD |
0.3390 HUSD |
0.3404 HUSD |
0.3485 HUSD |
| 2022-07-17 |
0.3372 HUSD |
19,679.8699 ALGO |
0.3399 HUSD |
0.3337 HUSD |
0.3361 HUSD |
0.3399 HUSD |
| 2022-07-16 |
0.3386 HUSD |
32,407.4475 ALGO |
0.3273 HUSD |
0.3271 HUSD |
0.3271 HUSD |
0.3399 HUSD |
| 2022-07-15 |
0.3266 HUSD |
13,520.7290 ALGO |
0.3267 HUSD |
0.3242 HUSD |
0.3245 HUSD |
0.3268 HUSD |
| 2022-07-14 |
0.3210 HUSD |
6,717.7940 ALGO |
0.3104 HUSD |
0.3024 HUSD |
0.3024 HUSD |
0.3256 HUSD |
| 2022-07-13 |
0.3015 HUSD |
1,220.0368 ALGO |
0.3020 HUSD |
0.2983 HUSD |
0.2983 HUSD |
0.3032 HUSD |
| 2022-07-12 |
0.2987 HUSD |
60.7135 ALGO |
0.3061 HUSD |
0.2957 HUSD |
0.2957 HUSD |
0.3020 HUSD |
| 2022-07-11 |
0.3051 HUSD |
1,310.7769 ALGO |
0.3091 HUSD |
0.3025 HUSD |
0.3046 HUSD |
0.3061 HUSD |
| 2022-07-10 |
0.3161 HUSD |
12,583.7137 ALGO |
0.3221 HUSD |
0.3091 HUSD |
0.3091 HUSD |
0.3091 HUSD |
| 2022-07-09 |
0.3185 HUSD |
31,436.7061 ALGO |
0.3181 HUSD |
0.3160 HUSD |
0.3163 HUSD |
0.3221 HUSD |
| 2022-07-08 |
0.3252 HUSD |
18,838.7336 ALGO |
0.3209 HUSD |
0.3149 HUSD |
0.3149 HUSD |
0.3202 HUSD |
| 2022-07-07 |
0.3154 HUSD |
11,024.8284 ALGO |
0.3113 HUSD |
0.3112 HUSD |
0.3112 HUSD |
0.3218 HUSD |
| 2022-07-06 |
0.3061 HUSD |
16,226.6643 ALGO |
0.3070 HUSD |
0.3022 HUSD |
0.3039 HUSD |
0.3115 HUSD |
| 2022-07-05 |
0.3169 HUSD |
10,565.2449 ALGO |
0.3196 HUSD |
0.3056 HUSD |
0.3056 HUSD |
0.3124 HUSD |
| 2022-07-04 |
0.3093 HUSD |
4,602.1273 ALGO |
0.3102 HUSD |
0.3027 HUSD |
0.3027 HUSD |
0.3148 HUSD |
| 2022-07-03 |
0.3083 HUSD |
13,542.5152 ALGO |
0.3066 HUSD |
0.3033 HUSD |
0.3033 HUSD |
0.3120 HUSD |