Identifier on Huobi: algohusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-02 |
0.3038 HUSD |
14,894.1827 ALGO |
0.3054 HUSD |
0.3003 HUSD |
0.3008 HUSD |
0.3102 HUSD |
| 2022-07-01 |
0.3148 HUSD |
1,397.9993 ALGO |
0.3162 HUSD |
0.3056 HUSD |
0.3056 HUSD |
0.3108 HUSD |
| 2022-06-30 |
0.2997 HUSD |
16,968.2512 ALGO |
0.3013 HUSD |
0.2900 HUSD |
0.2900 HUSD |
0.3001 HUSD |
| 2022-06-29 |
0.3008 HUSD |
4,027.7196 ALGO |
0.3158 HUSD |
0.2979 HUSD |
0.2987 HUSD |
0.3005 HUSD |
| 2022-06-28 |
0.3283 HUSD |
9,161.2282 ALGO |
0.3332 HUSD |
0.3158 HUSD |
0.3158 HUSD |
0.3158 HUSD |
| 2022-06-27 |
0.3333 HUSD |
497.9322 ALGO |
0.3363 HUSD |
0.3264 HUSD |
0.3264 HUSD |
0.3264 HUSD |
| 2022-06-26 |
0.3487 HUSD |
2,740.7257 ALGO |
0.3523 HUSD |
0.3378 HUSD |
0.3378 HUSD |
0.3439 HUSD |
| 2022-06-25 |
0.3507 HUSD |
42,493.0920 ALGO |
0.3490 HUSD |
0.3353 HUSD |
0.3353 HUSD |
0.3498 HUSD |
| 2022-06-24 |
0.3497 HUSD |
23,210.8218 ALGO |
0.3362 HUSD |
0.3362 HUSD |
0.3377 HUSD |
0.3483 HUSD |
| 2022-06-23 |
0.3219 HUSD |
1,373.2706 ALGO |
0.3190 HUSD |
0.3190 HUSD |
0.3190 HUSD |
0.3256 HUSD |
| 2022-06-22 |
0.3288 HUSD |
14,749.2585 ALGO |
0.3264 HUSD |
0.3145 HUSD |
0.3152 HUSD |
0.3177 HUSD |
| 2022-06-21 |
0.3327 HUSD |
4,785.1897 ALGO |
0.3189 HUSD |
0.3178 HUSD |
0.3186 HUSD |
0.3264 HUSD |
| 2022-06-20 |
0.3100 HUSD |
14,419.2625 ALGO |
0.3155 HUSD |
0.3031 HUSD |
0.3041 HUSD |
0.3125 HUSD |
| 2022-06-19 |
0.2966 HUSD |
7,080.1628 ALGO |
0.2973 HUSD |
0.2908 HUSD |
0.2920 HUSD |
0.3155 HUSD |
| 2022-06-18 |
0.2929 HUSD |
17,204.2315 ALGO |
0.3126 HUSD |
0.2783 HUSD |
0.2832 HUSD |
0.2859 HUSD |
| 2022-06-17 |
0.3065 HUSD |
6,215.4552 ALGO |
0.3079 HUSD |
0.3022 HUSD |
0.3038 HUSD |
0.3123 HUSD |
| 2022-06-16 |
0.3238 HUSD |
10,739.4826 ALGO |
0.3415 HUSD |
0.3019 HUSD |
0.3058 HUSD |
0.3079 HUSD |
| 2022-06-15 |
0.2986 HUSD |
46,930.7087 ALGO |
0.3059 HUSD |
0.2787 HUSD |
0.2927 HUSD |
0.3366 HUSD |
| 2022-06-14 |
0.3017 HUSD |
29,212.4460 ALGO |
0.2998 HUSD |
0.2822 HUSD |
0.2875 HUSD |
0.2994 HUSD |
| 2022-06-13 |
0.3040 HUSD |
65,870.6592 ALGO |
0.3241 HUSD |
0.2881 HUSD |
0.2884 HUSD |
0.2962 HUSD |
| 2022-06-12 |
0.3343 HUSD |
12,836.4733 ALGO |
0.3497 HUSD |
0.3245 HUSD |
0.3279 HUSD |
0.3393 HUSD |
| 2022-06-11 |
0.3562 HUSD |
12,585.0282 ALGO |
0.3693 HUSD |
0.3405 HUSD |
0.3445 HUSD |
0.3531 HUSD |
| 2022-06-10 |
0.3706 HUSD |
11,119.4294 ALGO |
0.3952 HUSD |
0.3669 HUSD |
0.3694 HUSD |
0.3700 HUSD |
| 2022-06-09 |
0.4078 HUSD |
7,564.0403 ALGO |
0.4072 HUSD |
0.4019 HUSD |
0.4019 HUSD |
0.4040 HUSD |
| 2022-06-08 |
0.4129 HUSD |
4,788.5835 ALGO |
0.4082 HUSD |
0.4073 HUSD |
0.4078 HUSD |
0.4137 HUSD |
| 2022-06-07 |
0.3995 HUSD |
1,450.7536 ALGO |
0.4128 HUSD |
0.3770 HUSD |
0.3770 HUSD |
0.4033 HUSD |
| 2022-06-06 |
0.4165 HUSD |
6,721.1358 ALGO |
0.3960 HUSD |
0.3960 HUSD |
0.3960 HUSD |
0.4089 HUSD |
| 2022-06-05 |
0.3944 HUSD |
601.8118 ALGO |
0.3873 HUSD |
0.3816 HUSD |
0.3816 HUSD |
0.3960 HUSD |
| 2022-06-04 |
0.3788 HUSD |
1,347.7492 ALGO |
0.3829 HUSD |
0.3705 HUSD |
0.3705 HUSD |
0.3803 HUSD |
| 2022-06-03 |
0.3799 HUSD |
1,980.1567 ALGO |
0.3937 HUSD |
0.3748 HUSD |
0.3748 HUSD |
0.3850 HUSD |
| 2022-06-02 |
0.3888 HUSD |
2,055.7602 ALGO |
0.3802 HUSD |
0.3802 HUSD |
0.3802 HUSD |
0.3937 HUSD |
| 2022-06-01 |
0.4052 HUSD |
4,148.8355 ALGO |
0.4127 HUSD |
0.3849 HUSD |
0.3849 HUSD |
0.3849 HUSD |
| 2022-05-31 |
0.4145 HUSD |
1,773.6710 ALGO |
0.4140 HUSD |
0.4010 HUSD |
0.4010 HUSD |
0.4122 HUSD |
| 2022-05-30 |
0.4094 HUSD |
1,431.2418 ALGO |
0.3776 HUSD |
0.3776 HUSD |
0.3776 HUSD |
0.4128 HUSD |
| 2022-05-29 |
0.3683 HUSD |
81.0046 ALGO |
0.3656 HUSD |
0.3554 HUSD |
0.3572 HUSD |
0.3752 HUSD |
| 2022-05-28 |
0.3680 HUSD |
151.1729 ALGO |
0.3675 HUSD |
0.3604 HUSD |
0.3604 HUSD |
0.3676 HUSD |
| 2022-05-27 |
0.3644 HUSD |
1,151.1416 ALGO |
0.3819 HUSD |
0.3554 HUSD |
0.3554 HUSD |
0.3644 HUSD |
| 2022-05-26 |
0.3837 HUSD |
15,841.4507 ALGO |
0.4060 HUSD |
0.3700 HUSD |
0.3792 HUSD |
0.3855 HUSD |
| 2022-05-25 |
0.4137 HUSD |
256.7211 ALGO |
0.4158 HUSD |
0.4048 HUSD |
0.4048 HUSD |
0.4075 HUSD |
| 2022-05-24 |
0.4097 HUSD |
74.4461 ALGO |
0.4296 HUSD |
0.4005 HUSD |
0.4005 HUSD |
0.4128 HUSD |
| 2022-05-23 |
0.4443 HUSD |
2,886.5109 ALGO |
0.4454 HUSD |
0.4273 HUSD |
0.4273 HUSD |
0.4273 HUSD |
| 2022-05-22 |
0.4438 HUSD |
360.5560 ALGO |
0.4313 HUSD |
0.4279 HUSD |
0.4279 HUSD |
0.4476 HUSD |
| 2022-05-21 |
0.4282 HUSD |
164.7503 ALGO |
0.4335 HUSD |
0.4260 HUSD |
0.4286 HUSD |
0.4286 HUSD |
| 2022-05-20 |
0.4449 HUSD |
833.1493 ALGO |
0.4463 HUSD |
0.4253 HUSD |
0.4253 HUSD |
0.4253 HUSD |
| 2022-05-19 |
0.4420 HUSD |
18,731.7648 ALGO |
0.4386 HUSD |
0.4254 HUSD |
0.4260 HUSD |
0.4329 HUSD |
| 2022-05-18 |
0.4660 HUSD |
4,078.7135 ALGO |
0.4952 HUSD |
0.4336 HUSD |
0.4336 HUSD |
0.4336 HUSD |
| 2022-05-17 |
0.4928 HUSD |
1,173.4158 ALGO |
0.4720 HUSD |
0.4632 HUSD |
0.4632 HUSD |
0.4783 HUSD |
| 2022-05-16 |
0.4678 HUSD |
489.1445 ALGO |
0.4866 HUSD |
0.4491 HUSD |
0.4491 HUSD |
0.4805 HUSD |
| 2022-05-15 |
0.4581 HUSD |
1,402.8850 ALGO |
0.4668 HUSD |
0.4464 HUSD |
0.4464 HUSD |
0.4682 HUSD |
| 2022-05-14 |
0.4402 HUSD |
5,217.4659 ALGO |
0.4411 HUSD |
0.4223 HUSD |
0.4223 HUSD |
0.4408 HUSD |