Identifier on Huobi: algohusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-14 |
1.3463 HUSD |
131,761.6481 ALGO |
1.3185 HUSD |
1.3104 HUSD |
1.3367 HUSD |
1.3783 HUSD |
| 2021-12-13 |
1.4142 HUSD |
109,688.3740 ALGO |
1.5457 HUSD |
1.3302 HUSD |
1.3541 HUSD |
1.3354 HUSD |
| 2021-12-12 |
1.5331 HUSD |
54,859.8953 ALGO |
1.5308 HUSD |
1.5127 HUSD |
1.5216 HUSD |
1.5528 HUSD |
| 2021-12-11 |
1.5082 HUSD |
84,565.3758 ALGO |
1.4607 HUSD |
1.4336 HUSD |
1.4824 HUSD |
1.5304 HUSD |
| 2021-12-10 |
1.5426 HUSD |
26,122.4588 ALGO |
1.5520 HUSD |
1.4891 HUSD |
1.5093 HUSD |
1.5219 HUSD |
| 2021-12-09 |
1.6425 HUSD |
56,346.1842 ALGO |
1.6937 HUSD |
1.4909 HUSD |
1.5670 HUSD |
1.5630 HUSD |
| 2021-12-08 |
1.6676 HUSD |
23,423.6432 ALGO |
1.6762 HUSD |
1.5966 HUSD |
1.6353 HUSD |
1.7001 HUSD |
| 2021-12-07 |
1.7449 HUSD |
26,518.7680 ALGO |
1.7608 HUSD |
1.6711 HUSD |
1.6848 HUSD |
1.6711 HUSD |
| 2021-12-06 |
1.7490 HUSD |
62,632.1175 ALGO |
1.7617 HUSD |
1.6176 HUSD |
1.6677 HUSD |
1.7982 HUSD |
| 2021-12-05 |
1.6810 HUSD |
73,308.8489 ALGO |
1.6641 HUSD |
1.4764 HUSD |
1.6426 HUSD |
1.7278 HUSD |
| 2021-12-04 |
1.5748 HUSD |
81,503.4465 ALGO |
1.7445 HUSD |
1.3422 HUSD |
1.5284 HUSD |
1.6497 HUSD |
| 2021-12-03 |
1.8771 HUSD |
102,466.7108 ALGO |
1.8807 HUSD |
1.6876 HUSD |
1.7500 HUSD |
1.7485 HUSD |
| 2021-12-02 |
1.9065 HUSD |
190,987.4449 ALGO |
1.9491 HUSD |
1.8493 HUSD |
1.8805 HUSD |
1.8892 HUSD |
| 2021-12-01 |
1.9276 HUSD |
100,412.0798 ALGO |
1.8104 HUSD |
1.8073 HUSD |
1.8397 HUSD |
1.9693 HUSD |
| 2021-11-30 |
1.8091 HUSD |
46,950.6934 ALGO |
1.7868 HUSD |
1.7378 HUSD |
1.7614 HUSD |
1.8326 HUSD |
| 2021-11-29 |
1.7726 HUSD |
52,407.5406 ALGO |
1.7125 HUSD |
1.6952 HUSD |
1.7183 HUSD |
1.7988 HUSD |
| 2021-11-28 |
1.6447 HUSD |
32,945.3805 ALGO |
1.6751 HUSD |
1.5754 HUSD |
1.6217 HUSD |
1.6767 HUSD |
| 2021-11-27 |
1.6786 HUSD |
43,113.3685 ALGO |
1.6061 HUSD |
1.6051 HUSD |
1.6409 HUSD |
1.6734 HUSD |
| 2021-11-26 |
1.6719 HUSD |
56,377.1759 ALGO |
1.8220 HUSD |
1.5909 HUSD |
1.6113 HUSD |
1.6147 HUSD |
| 2021-11-25 |
1.7895 HUSD |
30,602.9540 ALGO |
1.7406 HUSD |
1.7253 HUSD |
1.7557 HUSD |
1.8371 HUSD |
| 2021-11-24 |
1.7980 HUSD |
58,994.0857 ALGO |
1.8361 HUSD |
1.7215 HUSD |
1.7385 HUSD |
1.7454 HUSD |
| 2021-11-23 |
1.7589 HUSD |
45,867.1259 ALGO |
1.7404 HUSD |
1.6984 HUSD |
1.7219 HUSD |
1.8205 HUSD |
| 2021-11-22 |
1.7705 HUSD |
45,576.8250 ALGO |
1.8253 HUSD |
1.7208 HUSD |
1.7337 HUSD |
1.7259 HUSD |
| 2021-11-21 |
1.8398 HUSD |
32,252.3401 ALGO |
1.8394 HUSD |
1.7843 HUSD |
1.7982 HUSD |
1.8754 HUSD |
| 2021-11-20 |
1.8367 HUSD |
31,156.7717 ALGO |
1.8802 HUSD |
1.7640 HUSD |
1.7863 HUSD |
1.8190 HUSD |
| 2021-11-19 |
1.8121 HUSD |
33,736.9828 ALGO |
1.8484 HUSD |
1.7587 HUSD |
1.7786 HUSD |
1.8459 HUSD |
| 2021-11-18 |
2.2271 HUSD |
996,174.9373 ALGO |
1.6577 HUSD |
1.6510 HUSD |
1.6963 HUSD |
1.9641 HUSD |
| 2021-11-17 |
1.6767 HUSD |
39,324.0450 ALGO |
1.7236 HUSD |
1.6010 HUSD |
1.6227 HUSD |
1.6389 HUSD |
| 2021-11-16 |
1.7352 HUSD |
161,753.0548 ALGO |
1.8754 HUSD |
1.5812 HUSD |
1.7066 HUSD |
1.7354 HUSD |
| 2021-11-15 |
1.9401 HUSD |
95,171.8707 ALGO |
1.9861 HUSD |
1.8572 HUSD |
1.8964 HUSD |
1.8781 HUSD |
| 2021-11-14 |
2.0071 HUSD |
96,527.1885 ALGO |
2.0724 HUSD |
1.9239 HUSD |
1.9523 HUSD |
1.9566 HUSD |
| 2021-11-13 |
2.0901 HUSD |
71,787.9153 ALGO |
2.1515 HUSD |
2.0352 HUSD |
2.0529 HUSD |
2.1079 HUSD |
| 2021-11-12 |
2.1958 HUSD |
315,606.0082 ALGO |
2.0174 HUSD |
2.0047 HUSD |
2.1067 HUSD |
2.1430 HUSD |
| 2021-11-11 |
1.9848 HUSD |
165,233.1168 ALGO |
1.9298 HUSD |
1.8767 HUSD |
1.9181 HUSD |
1.9848 HUSD |
| 2021-11-10 |
2.1104 HUSD |
122,748.6742 ALGO |
1.9461 HUSD |
1.9006 HUSD |
1.9220 HUSD |
2.1368 HUSD |
| 2021-11-09 |
1.9863 HUSD |
86,312.0150 ALGO |
2.0468 HUSD |
1.9387 HUSD |
1.9610 HUSD |
1.9722 HUSD |
| 2021-11-08 |
1.9583 HUSD |
75,066.6419 ALGO |
1.8627 HUSD |
1.8476 HUSD |
1.8672 HUSD |
2.0119 HUSD |
| 2021-11-07 |
1.8416 HUSD |
12,836.9882 ALGO |
1.8302 HUSD |
1.8226 HUSD |
1.8313 HUSD |
1.8648 HUSD |
| 2021-11-06 |
1.8261 HUSD |
19,504.0306 ALGO |
1.8431 HUSD |
1.7811 HUSD |
1.8055 HUSD |
1.8349 HUSD |
| 2021-11-05 |
1.8702 HUSD |
42,223.5887 ALGO |
1.8621 HUSD |
1.8305 HUSD |
1.8411 HUSD |
1.8441 HUSD |
| 2021-11-04 |
1.8806 HUSD |
51,679.4143 ALGO |
1.9379 HUSD |
1.8242 HUSD |
1.8394 HUSD |
1.8557 HUSD |
| 2021-11-03 |
1.8993 HUSD |
68,704.4207 ALGO |
1.8626 HUSD |
1.8241 HUSD |
1.8354 HUSD |
1.9418 HUSD |
| 2021-11-02 |
1.8721 HUSD |
42,603.4057 ALGO |
1.8375 HUSD |
1.8375 HUSD |
1.8430 HUSD |
1.8502 HUSD |
| 2021-11-01 |
1.8290 HUSD |
23,712.8011 ALGO |
1.8269 HUSD |
1.7800 HUSD |
1.8104 HUSD |
1.8284 HUSD |
| 2021-10-31 |
1.8123 HUSD |
50,503.0979 ALGO |
1.8266 HUSD |
1.7535 HUSD |
1.7781 HUSD |
1.8302 HUSD |
| 2021-10-30 |
1.8212 HUSD |
18,660.8820 ALGO |
1.8774 HUSD |
1.7812 HUSD |
1.8095 HUSD |
1.8197 HUSD |
| 2021-10-29 |
1.8734 HUSD |
53,104.0552 ALGO |
1.8408 HUSD |
1.8371 HUSD |
1.8531 HUSD |
1.8845 HUSD |
| 2021-10-28 |
1.8186 HUSD |
80,141.7339 ALGO |
1.7935 HUSD |
1.7616 HUSD |
1.7954 HUSD |
1.8535 HUSD |
| 2021-10-27 |
1.8906 HUSD |
167,243.2881 ALGO |
2.0456 HUSD |
1.7124 HUSD |
1.8242 HUSD |
1.7928 HUSD |
| 2021-10-26 |
2.0243 HUSD |
187,470.6509 ALGO |
2.0370 HUSD |
1.9510 HUSD |
1.9981 HUSD |
2.0270 HUSD |