Identifier on Huobi: algohusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-25 |
1.9573 HUSD |
108,881.6396 ALGO |
1.8114 HUSD |
1.8114 HUSD |
1.8291 HUSD |
2.0476 HUSD |
| 2021-10-24 |
1.8535 HUSD |
45,009.8296 ALGO |
1.9112 HUSD |
1.7873 HUSD |
1.8025 HUSD |
1.8235 HUSD |
| 2021-10-23 |
1.8959 HUSD |
55,855.7243 ALGO |
1.8644 HUSD |
1.8507 HUSD |
1.8714 HUSD |
1.8893 HUSD |
| 2021-10-22 |
1.8747 HUSD |
120,692.1990 ALGO |
1.7863 HUSD |
1.7742 HUSD |
1.8105 HUSD |
1.8587 HUSD |
| 2021-10-21 |
1.8126 HUSD |
89,571.9831 ALGO |
1.7908 HUSD |
1.7515 HUSD |
1.7785 HUSD |
1.7763 HUSD |
| 2021-10-20 |
1.7570 HUSD |
57,321.5805 ALGO |
1.7087 HUSD |
1.6909 HUSD |
1.6960 HUSD |
1.7802 HUSD |
| 2021-10-19 |
1.7283 HUSD |
34,745.2634 ALGO |
1.7371 HUSD |
1.6877 HUSD |
1.6941 HUSD |
1.6957 HUSD |
| 2021-10-18 |
1.7516 HUSD |
47,211.0065 ALGO |
1.7701 HUSD |
1.7161 HUSD |
1.7322 HUSD |
1.7395 HUSD |
| 2021-10-17 |
1.8281 HUSD |
116,190.7699 ALGO |
1.7980 HUSD |
1.7292 HUSD |
1.7519 HUSD |
1.7699 HUSD |
| 2021-10-16 |
1.7984 HUSD |
89,468.2385 ALGO |
1.7550 HUSD |
1.7391 HUSD |
1.7444 HUSD |
1.7994 HUSD |
| 2021-10-15 |
1.7617 HUSD |
70,744.7913 ALGO |
1.8004 HUSD |
1.7226 HUSD |
1.7572 HUSD |
1.7677 HUSD |
| 2021-10-14 |
1.8215 HUSD |
62,422.3450 ALGO |
1.8317 HUSD |
1.7795 HUSD |
1.7898 HUSD |
1.7795 HUSD |
| 2021-10-13 |
1.7547 HUSD |
43,411.9608 ALGO |
1.7496 HUSD |
1.6829 HUSD |
1.7159 HUSD |
1.8187 HUSD |
| 2021-10-12 |
1.6940 HUSD |
118,953.1177 ALGO |
1.7098 HUSD |
1.6077 HUSD |
1.6356 HUSD |
1.7306 HUSD |
| 2021-10-11 |
1.7570 HUSD |
69,532.1590 ALGO |
1.7462 HUSD |
1.6815 HUSD |
1.7072 HUSD |
1.7100 HUSD |
| 2021-10-10 |
1.8416 HUSD |
59,996.9604 ALGO |
1.8904 HUSD |
1.7801 HUSD |
1.8004 HUSD |
1.7999 HUSD |
| 2021-10-09 |
1.9062 HUSD |
25,594.1205 ALGO |
1.8740 HUSD |
1.8679 HUSD |
1.8821 HUSD |
1.8972 HUSD |
| 2021-10-08 |
1.9375 HUSD |
95,561.6952 ALGO |
1.8786 HUSD |
1.8786 HUSD |
1.9184 HUSD |
1.9100 HUSD |
| 2021-10-07 |
1.8639 HUSD |
120,782.7340 ALGO |
1.8118 HUSD |
1.7569 HUSD |
1.7981 HUSD |
1.8740 HUSD |
| 2021-10-06 |
1.8772 HUSD |
126,915.6300 ALGO |
1.9612 HUSD |
1.7827 HUSD |
1.8127 HUSD |
1.8261 HUSD |
| 2021-10-05 |
1.9797 HUSD |
58,157.8361 ALGO |
1.9446 HUSD |
1.9246 HUSD |
1.9471 HUSD |
1.9747 HUSD |
| 2021-10-04 |
2.0054 HUSD |
241,951.7775 ALGO |
1.9784 HUSD |
1.8956 HUSD |
1.9339 HUSD |
1.9290 HUSD |
| 2021-10-03 |
1.8920 HUSD |
166,924.9808 ALGO |
1.7839 HUSD |
1.7366 HUSD |
1.7711 HUSD |
1.9845 HUSD |
| 2021-10-02 |
1.7953 HUSD |
85,597.9081 ALGO |
1.7720 HUSD |
1.7125 HUSD |
1.7268 HUSD |
1.8290 HUSD |
| 2021-10-01 |
1.7378 HUSD |
122,351.1228 ALGO |
1.6243 HUSD |
1.5957 HUSD |
1.6068 HUSD |
1.7684 HUSD |
| 2021-09-30 |
1.6089 HUSD |
120,914.8718 ALGO |
1.5978 HUSD |
1.5782 HUSD |
1.5896 HUSD |
1.6176 HUSD |
| 2021-09-29 |
1.6173 HUSD |
84,462.2292 ALGO |
1.5689 HUSD |
1.5528 HUSD |
1.5743 HUSD |
1.5866 HUSD |
| 2021-09-28 |
1.6584 HUSD |
74,571.0440 ALGO |
1.6812 HUSD |
1.5810 HUSD |
1.5925 HUSD |
1.5850 HUSD |
| 2021-09-27 |
1.7996 HUSD |
143,832.4723 ALGO |
1.7797 HUSD |
1.6879 HUSD |
1.7101 HUSD |
1.7183 HUSD |
| 2021-09-26 |
1.6949 HUSD |
126,983.8659 ALGO |
1.7237 HUSD |
1.5658 HUSD |
1.6037 HUSD |
1.7257 HUSD |
| 2021-09-25 |
1.7571 HUSD |
57,152.6772 ALGO |
1.7860 HUSD |
1.6979 HUSD |
1.7263 HUSD |
1.7259 HUSD |
| 2021-09-24 |
1.8171 HUSD |
213,037.8501 ALGO |
2.0014 HUSD |
1.6940 HUSD |
1.7847 HUSD |
1.7758 HUSD |
| 2021-09-23 |
1.9240 HUSD |
299,410.1238 ALGO |
1.8514 HUSD |
1.7923 HUSD |
1.8276 HUSD |
1.9968 HUSD |
| 2021-09-22 |
1.7713 HUSD |
202,465.5846 ALGO |
1.5793 HUSD |
1.5530 HUSD |
1.6101 HUSD |
1.8333 HUSD |
| 2021-09-21 |
1.6703 HUSD |
375,179.4095 ALGO |
1.6384 HUSD |
1.4883 HUSD |
1.6093 HUSD |
1.6093 HUSD |
| 2021-09-20 |
1.7606 HUSD |
358,233.6464 ALGO |
1.9747 HUSD |
1.5615 HUSD |
1.6714 HUSD |
1.7071 HUSD |
| 2021-09-19 |
2.0623 HUSD |
227,109.6886 ALGO |
2.0798 HUSD |
1.9705 HUSD |
2.0073 HUSD |
1.9924 HUSD |
| 2021-09-18 |
2.0253 HUSD |
286,013.0282 ALGO |
1.9197 HUSD |
1.8970 HUSD |
1.9323 HUSD |
2.0899 HUSD |
| 2021-09-17 |
2.0185 HUSD |
252,770.0810 ALGO |
2.0426 HUSD |
1.9092 HUSD |
1.9325 HUSD |
1.9294 HUSD |
| 2021-09-16 |
2.0858 HUSD |
381,851.4598 ALGO |
2.0144 HUSD |
1.8750 HUSD |
1.9544 HUSD |
2.0492 HUSD |
| 2021-09-15 |
2.0400 HUSD |
127,434.4554 ALGO |
2.0405 HUSD |
1.9952 HUSD |
2.0219 HUSD |
2.0219 HUSD |
| 2021-09-14 |
2.1264 HUSD |
196,386.8821 ALGO |
2.1719 HUSD |
1.9915 HUSD |
2.0277 HUSD |
2.0119 HUSD |
| 2021-09-13 |
2.2281 HUSD |
462,858.1478 ALGO |
2.4118 HUSD |
1.9682 HUSD |
2.0759 HUSD |
2.2189 HUSD |
| 2021-09-12 |
2.2235 HUSD |
463,524.4615 ALGO |
2.0004 HUSD |
1.9071 HUSD |
1.9922 HUSD |
2.3817 HUSD |
| 2021-09-11 |
2.1185 HUSD |
381,923.4512 ALGO |
2.0216 HUSD |
1.9848 HUSD |
2.0460 HUSD |
2.0612 HUSD |
| 2021-09-10 |
2.0625 HUSD |
735,638.0418 ALGO |
2.3117 HUSD |
1.8457 HUSD |
1.8853 HUSD |
1.8853 HUSD |
| 2021-09-09 |
2.1760 HUSD |
1,250,647.7585 ALGO |
1.9234 HUSD |
1.9020 HUSD |
2.0170 HUSD |
2.3743 HUSD |
| 2021-09-08 |
1.6548 HUSD |
972,306.9564 ALGO |
1.2577 HUSD |
1.2396 HUSD |
1.2817 HUSD |
1.7800 HUSD |
| 2021-09-07 |
1.3036 HUSD |
449,166.5081 ALGO |
1.4620 HUSD |
1.0275 HUSD |
1.2158 HUSD |
1.2158 HUSD |
| 2021-09-06 |
1.3864 HUSD |
299,306.9512 ALGO |
1.3164 HUSD |
1.2923 HUSD |
1.3093 HUSD |
1.4629 HUSD |