Identifier on Huobi: algohusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-03-24 |
0.8674 HUSD |
39,407.3338 ALGO |
0.8266 HUSD |
0.8266 HUSD |
0.8266 HUSD |
0.9008 HUSD |
2022-03-23 |
0.8222 HUSD |
15,761.1367 ALGO |
0.8150 HUSD |
0.8126 HUSD |
0.8131 HUSD |
0.8274 HUSD |
2022-03-22 |
0.8273 HUSD |
47,820.2655 ALGO |
0.8096 HUSD |
0.8060 HUSD |
0.8096 HUSD |
0.8235 HUSD |
2022-03-21 |
0.7807 HUSD |
35,583.8871 ALGO |
0.7426 HUSD |
0.7426 HUSD |
0.7426 HUSD |
0.8003 HUSD |
2022-03-20 |
0.7478 HUSD |
29,288.5763 ALGO |
0.7637 HUSD |
0.7388 HUSD |
0.7391 HUSD |
0.7426 HUSD |
2022-03-19 |
0.7630 HUSD |
8,091.3253 ALGO |
0.7606 HUSD |
0.7568 HUSD |
0.7600 HUSD |
0.7600 HUSD |
2022-03-18 |
0.7446 HUSD |
24,669.4612 ALGO |
0.7412 HUSD |
0.7286 HUSD |
0.7327 HUSD |
0.7559 HUSD |
2022-03-17 |
0.7460 HUSD |
16,711.7148 ALGO |
0.7344 HUSD |
0.7258 HUSD |
0.7273 HUSD |
0.7597 HUSD |
2022-03-16 |
0.7171 HUSD |
35,537.5966 ALGO |
0.7178 HUSD |
0.6989 HUSD |
0.7013 HUSD |
0.7324 HUSD |
2022-03-15 |
0.7005 HUSD |
30,538.1502 ALGO |
0.7068 HUSD |
0.6811 HUSD |
0.6833 HUSD |
0.7185 HUSD |
2022-03-14 |
0.6881 HUSD |
23,027.9562 ALGO |
0.6798 HUSD |
0.6766 HUSD |
0.6798 HUSD |
0.7035 HUSD |
2022-03-13 |
0.7052 HUSD |
12,376.3788 ALGO |
0.7060 HUSD |
0.6992 HUSD |
0.6992 HUSD |
0.7009 HUSD |
2022-03-12 |
0.7128 HUSD |
12,064.9538 ALGO |
0.7014 HUSD |
0.7014 HUSD |
0.7061 HUSD |
0.7099 HUSD |
2022-03-11 |
0.7132 HUSD |
20,952.0073 ALGO |
0.7278 HUSD |
0.6988 HUSD |
0.7054 HUSD |
0.7123 HUSD |
2022-03-10 |
0.7443 HUSD |
22,129.3129 ALGO |
0.7645 HUSD |
0.7234 HUSD |
0.7309 HUSD |
0.7332 HUSD |
2022-03-09 |
0.7574 HUSD |
18,064.5606 ALGO |
0.7397 HUSD |
0.7397 HUSD |
0.7498 HUSD |
0.7652 HUSD |
2022-03-08 |
0.7412 HUSD |
14,680.4214 ALGO |
0.7270 HUSD |
0.7263 HUSD |
0.7328 HUSD |
0.7360 HUSD |
2022-03-07 |
0.7469 HUSD |
18,818.4497 ALGO |
0.7466 HUSD |
0.7214 HUSD |
0.7245 HUSD |
0.7245 HUSD |
2022-03-06 |
0.7704 HUSD |
5,437.6234 ALGO |
0.7729 HUSD |
0.7446 HUSD |
0.7529 HUSD |
0.7713 HUSD |
2022-03-05 |
0.7674 HUSD |
3,121.0830 ALGO |
0.7649 HUSD |
0.7507 HUSD |
0.7508 HUSD |
0.7729 HUSD |
2022-03-04 |
0.7907 HUSD |
26,597.0855 ALGO |
0.7971 HUSD |
0.7605 HUSD |
0.7666 HUSD |
0.7666 HUSD |
2022-03-03 |
0.8209 HUSD |
81,583.9708 ALGO |
0.8181 HUSD |
0.7880 HUSD |
0.7947 HUSD |
0.8000 HUSD |
2022-03-02 |
0.8209 HUSD |
17,260.2804 ALGO |
0.8582 HUSD |
0.8127 HUSD |
0.8186 HUSD |
0.8276 HUSD |
2022-03-01 |
0.8686 HUSD |
22,472.7098 ALGO |
0.8711 HUSD |
0.8489 HUSD |
0.8495 HUSD |
0.8495 HUSD |
2022-02-28 |
0.8331 HUSD |
33,802.0154 ALGO |
0.7917 HUSD |
0.7879 HUSD |
0.7975 HUSD |
0.8462 HUSD |
2022-02-27 |
0.8169 HUSD |
27,069.4892 ALGO |
0.8586 HUSD |
0.7892 HUSD |
0.7913 HUSD |
0.7907 HUSD |
2022-02-26 |
0.8443 HUSD |
17,206.7903 ALGO |
0.8347 HUSD |
0.8245 HUSD |
0.8305 HUSD |
0.8612 HUSD |
2022-02-25 |
0.7875 HUSD |
25,341.8523 ALGO |
0.7794 HUSD |
0.7712 HUSD |
0.7774 HUSD |
0.8036 HUSD |
2022-02-24 |
0.7274 HUSD |
146,471.3372 ALGO |
0.7834 HUSD |
0.6893 HUSD |
0.7125 HUSD |
0.7588 HUSD |
2022-02-23 |
0.8223 HUSD |
38,890.7588 ALGO |
0.8130 HUSD |
0.7903 HUSD |
0.7961 HUSD |
0.7961 HUSD |
2022-02-22 |
0.7924 HUSD |
28,691.3870 ALGO |
0.7821 HUSD |
0.7609 HUSD |
0.7716 HUSD |
0.8012 HUSD |
2022-02-21 |
0.8463 HUSD |
61,423.7650 ALGO |
0.8415 HUSD |
0.8040 HUSD |
0.8040 HUSD |
0.8040 HUSD |
2022-02-20 |
0.8497 HUSD |
27,030.3364 ALGO |
0.9015 HUSD |
0.8335 HUSD |
0.8454 HUSD |
0.8492 HUSD |
2022-02-19 |
0.8920 HUSD |
52,782.4180 ALGO |
0.8944 HUSD |
0.8715 HUSD |
0.8820 HUSD |
0.8873 HUSD |
2022-02-18 |
0.9041 HUSD |
52,680.5456 ALGO |
0.8932 HUSD |
0.8784 HUSD |
0.8894 HUSD |
0.8894 HUSD |
2022-02-17 |
0.9380 HUSD |
126,910.3886 ALGO |
0.9810 HUSD |
0.8926 HUSD |
0.9031 HUSD |
0.9004 HUSD |
2022-02-16 |
0.9793 HUSD |
145,687.8299 ALGO |
0.9699 HUSD |
0.9559 HUSD |
0.9589 HUSD |
0.9832 HUSD |
2022-02-15 |
0.9486 HUSD |
46,754.5060 ALGO |
0.9005 HUSD |
0.8995 HUSD |
0.9042 HUSD |
0.9640 HUSD |
2022-02-14 |
0.9015 HUSD |
18,772.6644 ALGO |
0.8972 HUSD |
0.8742 HUSD |
0.8833 HUSD |
0.9014 HUSD |
2022-02-13 |
0.9206 HUSD |
16,674.2584 ALGO |
0.9174 HUSD |
0.8860 HUSD |
0.8949 HUSD |
0.8974 HUSD |
2022-02-12 |
0.9166 HUSD |
20,397.8969 ALGO |
0.9129 HUSD |
0.8932 HUSD |
0.9138 HUSD |
0.9338 HUSD |
2022-02-11 |
0.9697 HUSD |
33,381.0905 ALGO |
0.9714 HUSD |
0.9255 HUSD |
0.9308 HUSD |
0.9308 HUSD |
2022-02-10 |
1.0115 HUSD |
37,208.6931 ALGO |
1.0363 HUSD |
0.9770 HUSD |
0.9895 HUSD |
0.9882 HUSD |
2022-02-09 |
1.0323 HUSD |
52,995.5365 ALGO |
1.0224 HUSD |
0.9997 HUSD |
1.0081 HUSD |
1.0452 HUSD |
2022-02-08 |
1.0275 HUSD |
22,874.9675 ALGO |
1.0670 HUSD |
0.9895 HUSD |
0.9994 HUSD |
1.0275 HUSD |
2022-02-07 |
1.0696 HUSD |
47,619.4579 ALGO |
1.0221 HUSD |
1.0023 HUSD |
1.0101 HUSD |
1.0713 HUSD |
2022-02-06 |
1.0009 HUSD |
18,943.5430 ALGO |
1.0053 HUSD |
0.9769 HUSD |
0.9879 HUSD |
0.9992 HUSD |
2022-02-05 |
1.0135 HUSD |
41,618.9848 ALGO |
0.9976 HUSD |
0.9824 HUSD |
0.9938 HUSD |
0.9938 HUSD |
2022-02-04 |
0.9476 HUSD |
23,385.1373 ALGO |
0.9327 HUSD |
0.9273 HUSD |
0.9328 HUSD |
0.9855 HUSD |
2022-02-03 |
0.9212 HUSD |
81,408.4876 ALGO |
0.9240 HUSD |
0.9032 HUSD |
0.9113 HUSD |
0.9282 HUSD |