Identifier on Huobi: algohusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-13 |
0.4652 HUSD |
7,132.7816 ALGO |
0.4104 HUSD |
0.4104 HUSD |
0.4104 HUSD |
0.4600 HUSD |
| 2022-05-12 |
0.4196 HUSD |
20,719.2813 ALGO |
0.4458 HUSD |
0.3849 HUSD |
0.3957 HUSD |
0.4033 HUSD |
| 2022-05-11 |
0.5172 HUSD |
73,497.6187 ALGO |
0.5831 HUSD |
0.4134 HUSD |
0.4309 HUSD |
0.4428 HUSD |
| 2022-05-10 |
0.6130 HUSD |
77,989.4135 ALGO |
0.5908 HUSD |
0.5848 HUSD |
0.5953 HUSD |
0.5876 HUSD |
| 2022-05-09 |
0.6974 HUSD |
30,987.0960 ALGO |
0.7326 HUSD |
0.5985 HUSD |
0.6101 HUSD |
0.6158 HUSD |
| 2022-05-08 |
0.7398 HUSD |
73,156.5569 ALGO |
0.7487 HUSD |
0.7104 HUSD |
0.7175 HUSD |
0.7207 HUSD |
| 2022-05-07 |
0.7377 HUSD |
51,914.6288 ALGO |
0.6992 HUSD |
0.6753 HUSD |
0.6753 HUSD |
0.7618 HUSD |
| 2022-05-06 |
0.6690 HUSD |
50,698.4591 ALGO |
0.6400 HUSD |
0.6329 HUSD |
0.6376 HUSD |
0.6872 HUSD |
| 2022-05-05 |
0.6367 HUSD |
17,371.1145 ALGO |
0.7056 HUSD |
0.6123 HUSD |
0.6201 HUSD |
0.6327 HUSD |
| 2022-05-04 |
0.6776 HUSD |
31,240.6433 ALGO |
0.6627 HUSD |
0.6541 HUSD |
0.6589 HUSD |
0.7056 HUSD |
| 2022-05-03 |
0.6953 HUSD |
81,705.9563 ALGO |
0.6166 HUSD |
0.6122 HUSD |
0.6186 HUSD |
0.6778 HUSD |
| 2022-05-02 |
0.6028 HUSD |
60.9621 ALGO |
0.6031 HUSD |
0.5942 HUSD |
0.5942 HUSD |
0.6048 HUSD |
| 2022-05-01 |
0.5843 HUSD |
1,316.5256 ALGO |
0.5740 HUSD |
0.5666 HUSD |
0.5722 HUSD |
0.5887 HUSD |
| 2022-04-30 |
0.6343 HUSD |
2,829.9260 ALGO |
0.6343 HUSD |
0.5995 HUSD |
0.5995 HUSD |
0.5995 HUSD |
| 2022-04-29 |
0.6475 HUSD |
8,347.0171 ALGO |
0.6965 HUSD |
0.6285 HUSD |
0.6285 HUSD |
0.6314 HUSD |
| 2022-04-28 |
0.6782 HUSD |
28,892.6205 ALGO |
0.6700 HUSD |
0.6655 HUSD |
0.6655 HUSD |
0.6975 HUSD |
| 2022-04-27 |
0.6621 HUSD |
19,667.6871 ALGO |
0.6492 HUSD |
0.6492 HUSD |
0.6492 HUSD |
0.6627 HUSD |
| 2022-04-26 |
0.7099 HUSD |
13,495.4322 ALGO |
0.7035 HUSD |
0.6620 HUSD |
0.6642 HUSD |
0.6651 HUSD |
| 2022-04-25 |
0.6950 HUSD |
6,289.5395 ALGO |
0.6802 HUSD |
0.6671 HUSD |
0.6671 HUSD |
0.7035 HUSD |
| 2022-04-24 |
0.7069 HUSD |
1,824.8011 ALGO |
0.7101 HUSD |
0.7049 HUSD |
0.7049 HUSD |
0.7086 HUSD |
| 2022-04-23 |
0.7164 HUSD |
48.0000 ALGO |
0.7260 HUSD |
0.7164 HUSD |
0.7164 HUSD |
0.7164 HUSD |
| 2022-04-22 |
0.7242 HUSD |
490.3203 ALGO |
0.7180 HUSD |
0.7180 HUSD |
0.7235 HUSD |
0.7260 HUSD |
| 2022-04-21 |
0.7543 HUSD |
11,699.7584 ALGO |
0.7399 HUSD |
0.7288 HUSD |
0.7288 HUSD |
0.7288 HUSD |
| 2022-04-20 |
0.7445 HUSD |
11,626.4332 ALGO |
0.7468 HUSD |
0.7350 HUSD |
0.7350 HUSD |
0.7399 HUSD |
| 2022-04-19 |
0.7409 HUSD |
3,788.7246 ALGO |
0.7344 HUSD |
0.7325 HUSD |
0.7344 HUSD |
0.7547 HUSD |
| 2022-04-18 |
0.7204 HUSD |
14,708.0696 ALGO |
0.7115 HUSD |
0.6992 HUSD |
0.6992 HUSD |
0.7318 HUSD |
| 2022-04-17 |
0.7384 HUSD |
2,719.1712 ALGO |
0.7469 HUSD |
0.7300 HUSD |
0.7300 HUSD |
0.7300 HUSD |
| 2022-04-16 |
0.7426 HUSD |
15,540.5568 ALGO |
0.7431 HUSD |
0.7341 HUSD |
0.7341 HUSD |
0.7430 HUSD |
| 2022-04-15 |
0.7305 HUSD |
2,136.2815 ALGO |
0.7272 HUSD |
0.7259 HUSD |
0.7259 HUSD |
0.7344 HUSD |
| 2022-04-14 |
0.7438 HUSD |
1,993.9203 ALGO |
0.7438 HUSD |
0.7206 HUSD |
0.7206 HUSD |
0.7206 HUSD |
| 2022-04-13 |
0.7418 HUSD |
11,279.9107 ALGO |
0.7142 HUSD |
0.7142 HUSD |
0.7142 HUSD |
0.7404 HUSD |
| 2022-04-12 |
0.7088 HUSD |
12,020.4879 ALGO |
0.7001 HUSD |
0.6937 HUSD |
0.6980 HUSD |
0.7142 HUSD |
| 2022-04-11 |
0.7138 HUSD |
29,805.2515 ALGO |
0.7455 HUSD |
0.6924 HUSD |
0.6932 HUSD |
0.6925 HUSD |
| 2022-04-10 |
0.7722 HUSD |
5,824.8903 ALGO |
0.7849 HUSD |
0.7651 HUSD |
0.7703 HUSD |
0.7863 HUSD |
| 2022-04-09 |
0.7684 HUSD |
17,173.7837 ALGO |
0.7623 HUSD |
0.7591 HUSD |
0.7640 HUSD |
0.7806 HUSD |
| 2022-04-08 |
0.7925 HUSD |
36,902.4352 ALGO |
0.8036 HUSD |
0.7641 HUSD |
0.7641 HUSD |
0.7641 HUSD |
| 2022-04-07 |
0.7963 HUSD |
29,135.4192 ALGO |
0.7680 HUSD |
0.7609 HUSD |
0.7609 HUSD |
0.7973 HUSD |
| 2022-04-06 |
0.8029 HUSD |
15,212.9492 ALGO |
0.8350 HUSD |
0.7794 HUSD |
0.7794 HUSD |
0.7933 HUSD |
| 2022-04-05 |
0.8680 HUSD |
20,016.0117 ALGO |
0.8781 HUSD |
0.8446 HUSD |
0.8463 HUSD |
0.8463 HUSD |
| 2022-04-04 |
0.8928 HUSD |
22,348.5274 ALGO |
0.9326 HUSD |
0.8486 HUSD |
0.8566 HUSD |
0.8845 HUSD |
| 2022-04-03 |
0.9197 HUSD |
13,573.4196 ALGO |
0.9102 HUSD |
0.8927 HUSD |
0.9061 HUSD |
0.9196 HUSD |
| 2022-04-02 |
0.9546 HUSD |
40,182.3075 ALGO |
0.9337 HUSD |
0.9257 HUSD |
0.9263 HUSD |
0.9263 HUSD |
| 2022-04-01 |
0.9333 HUSD |
31,204.0781 ALGO |
0.9392 HUSD |
0.8934 HUSD |
0.8942 HUSD |
0.9431 HUSD |
| 2022-03-31 |
0.9441 HUSD |
53,073.2089 ALGO |
0.9240 HUSD |
0.9140 HUSD |
0.9190 HUSD |
0.9362 HUSD |
| 2022-03-30 |
0.9239 HUSD |
61,798.9645 ALGO |
0.9163 HUSD |
0.8892 HUSD |
0.9013 HUSD |
0.9260 HUSD |
| 2022-03-29 |
0.9307 HUSD |
36,352.3828 ALGO |
0.9113 HUSD |
0.9035 HUSD |
0.9124 HUSD |
0.9172 HUSD |
| 2022-03-28 |
0.9529 HUSD |
74,008.4129 ALGO |
0.9510 HUSD |
0.9297 HUSD |
0.9305 HUSD |
0.9305 HUSD |
| 2022-03-27 |
0.9300 HUSD |
27,717.3919 ALGO |
0.9152 HUSD |
0.8994 HUSD |
0.8994 HUSD |
0.9205 HUSD |
| 2022-03-26 |
0.9019 HUSD |
70,429.9451 ALGO |
0.8929 HUSD |
0.8761 HUSD |
0.8852 HUSD |
0.9115 HUSD |
| 2022-03-25 |
0.9108 HUSD |
137,698.2164 ALGO |
0.8858 HUSD |
0.8833 HUSD |
0.8984 HUSD |
0.9001 HUSD |