Identifier on Huobi: algohusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-05 |
1.2769 HUSD |
282,124.4808 ALGO |
1.2112 HUSD |
1.1842 HUSD |
1.1967 HUSD |
1.3191 HUSD |
| 2021-09-04 |
1.2104 HUSD |
162,712.2061 ALGO |
1.2208 HUSD |
1.1921 HUSD |
1.2035 HUSD |
1.2219 HUSD |
| 2021-09-03 |
1.2089 HUSD |
323,055.8733 ALGO |
1.1426 HUSD |
1.1102 HUSD |
1.1213 HUSD |
1.2149 HUSD |
| 2021-09-02 |
1.1527 HUSD |
98,232.0472 ALGO |
1.1532 HUSD |
1.1264 HUSD |
1.1399 HUSD |
1.1489 HUSD |
| 2021-09-01 |
1.1527 HUSD |
176,769.9861 ALGO |
1.1092 HUSD |
1.0825 HUSD |
1.0895 HUSD |
1.1608 HUSD |
| 2021-08-31 |
1.1037 HUSD |
162,832.3838 ALGO |
1.0177 HUSD |
1.0056 HUSD |
1.0217 HUSD |
1.0888 HUSD |
| 2021-08-30 |
1.0277 HUSD |
103,950.8246 ALGO |
1.0210 HUSD |
0.9811 HUSD |
0.9914 HUSD |
1.0668 HUSD |
| 2021-08-29 |
1.0241 HUSD |
69,144.7909 ALGO |
1.0385 HUSD |
1.0008 HUSD |
1.0135 HUSD |
1.0299 HUSD |
| 2021-08-28 |
1.0498 HUSD |
99,397.6761 ALGO |
1.0642 HUSD |
1.0239 HUSD |
1.0333 HUSD |
1.0372 HUSD |
| 2021-08-27 |
1.0258 HUSD |
71,284.9121 ALGO |
0.9881 HUSD |
0.9624 HUSD |
0.9754 HUSD |
1.0607 HUSD |
| 2021-08-26 |
1.0073 HUSD |
72,483.7820 ALGO |
1.0681 HUSD |
0.9745 HUSD |
0.9910 HUSD |
0.9965 HUSD |
| 2021-08-25 |
1.0503 HUSD |
76,143.0207 ALGO |
1.0364 HUSD |
1.0033 HUSD |
1.0170 HUSD |
1.0641 HUSD |
| 2021-08-24 |
1.0906 HUSD |
136,853.3049 ALGO |
1.1531 HUSD |
1.0217 HUSD |
1.0548 HUSD |
1.0446 HUSD |
| 2021-08-23 |
1.1587 HUSD |
87,159.2834 ALGO |
1.1590 HUSD |
1.1097 HUSD |
1.1213 HUSD |
1.1333 HUSD |
| 2021-08-22 |
1.1759 HUSD |
86,610.1506 ALGO |
1.1540 HUSD |
1.1214 HUSD |
1.1333 HUSD |
1.1317 HUSD |
| 2021-08-21 |
1.1627 HUSD |
189,235.3221 ALGO |
1.1381 HUSD |
1.0940 HUSD |
1.1040 HUSD |
1.1687 HUSD |
| 2021-08-20 |
1.1093 HUSD |
257,222.3063 ALGO |
1.0428 HUSD |
1.0428 HUSD |
1.0841 HUSD |
1.1348 HUSD |
| 2021-08-19 |
1.0042 HUSD |
216,000.6975 ALGO |
0.9283 HUSD |
0.9146 HUSD |
0.9352 HUSD |
1.0389 HUSD |
| 2021-08-18 |
0.9121 HUSD |
133,894.0514 ALGO |
0.8830 HUSD |
0.8532 HUSD |
0.8799 HUSD |
0.9005 HUSD |
| 2021-08-17 |
0.9430 HUSD |
157,462.2975 ALGO |
0.9439 HUSD |
0.8892 HUSD |
0.8943 HUSD |
0.8943 HUSD |
| 2021-08-16 |
0.9872 HUSD |
153,253.3396 ALGO |
1.0026 HUSD |
0.9385 HUSD |
0.9586 HUSD |
0.9594 HUSD |
| 2021-08-15 |
0.9679 HUSD |
106,026.5285 ALGO |
0.9324 HUSD |
0.9285 HUSD |
0.9435 HUSD |
1.0244 HUSD |
| 2021-08-14 |
0.9440 HUSD |
134,593.4600 ALGO |
0.9562 HUSD |
0.9130 HUSD |
0.9290 HUSD |
0.9290 HUSD |
| 2021-08-13 |
0.9295 HUSD |
72,329.2569 ALGO |
0.8851 HUSD |
0.8773 HUSD |
0.8958 HUSD |
0.9477 HUSD |
| 2021-08-12 |
0.9004 HUSD |
111,883.2374 ALGO |
0.9125 HUSD |
0.8600 HUSD |
0.8712 HUSD |
0.8712 HUSD |
| 2021-08-11 |
0.9355 HUSD |
141,666.7236 ALGO |
0.8846 HUSD |
0.8794 HUSD |
0.8928 HUSD |
0.9088 HUSD |
| 2021-08-10 |
0.8734 HUSD |
44,751.8368 ALGO |
0.8548 HUSD |
0.8425 HUSD |
0.8507 HUSD |
0.8882 HUSD |
| 2021-08-09 |
0.8453 HUSD |
51,297.2210 ALGO |
0.8293 HUSD |
0.8083 HUSD |
0.8169 HUSD |
0.8513 HUSD |
| 2021-08-08 |
0.8536 HUSD |
41,777.4167 ALGO |
0.8753 HUSD |
0.8185 HUSD |
0.8269 HUSD |
0.8349 HUSD |
| 2021-08-07 |
0.8720 HUSD |
131,059.7928 ALGO |
0.8562 HUSD |
0.8473 HUSD |
0.8600 HUSD |
0.8652 HUSD |
| 2021-08-06 |
0.8478 HUSD |
54,179.9144 ALGO |
0.8532 HUSD |
0.8245 HUSD |
0.8277 HUSD |
0.8548 HUSD |
| 2021-08-05 |
0.8405 HUSD |
36,737.5083 ALGO |
0.8285 HUSD |
0.8139 HUSD |
0.8235 HUSD |
0.8516 HUSD |
| 2021-08-04 |
0.8243 HUSD |
46,912.4218 ALGO |
0.8185 HUSD |
0.8016 HUSD |
0.8058 HUSD |
0.8306 HUSD |
| 2021-08-03 |
0.8152 HUSD |
32,447.3998 ALGO |
0.8165 HUSD |
0.7939 HUSD |
0.7982 HUSD |
0.8205 HUSD |
| 2021-08-02 |
0.8231 HUSD |
41,778.7261 ALGO |
0.8142 HUSD |
0.8011 HUSD |
0.8139 HUSD |
0.8238 HUSD |
| 2021-08-01 |
0.8567 HUSD |
79,221.7173 ALGO |
0.8356 HUSD |
0.8334 HUSD |
0.8480 HUSD |
0.8511 HUSD |
| 2021-07-31 |
0.8464 HUSD |
85,038.3074 ALGO |
0.8527 HUSD |
0.8248 HUSD |
0.8257 HUSD |
0.8452 HUSD |
| 2021-07-30 |
0.8366 HUSD |
109,361.6178 ALGO |
0.8494 HUSD |
0.8086 HUSD |
0.8174 HUSD |
0.8450 HUSD |
| 2021-07-29 |
0.8415 HUSD |
73,177.5706 ALGO |
0.8383 HUSD |
0.8265 HUSD |
0.8305 HUSD |
0.8490 HUSD |
| 2021-07-28 |
0.8505 HUSD |
63,312.6950 ALGO |
0.8498 HUSD |
0.8294 HUSD |
0.8434 HUSD |
0.8434 HUSD |
| 2021-07-27 |
0.8447 HUSD |
67,275.1824 ALGO |
0.8484 HUSD |
0.8231 HUSD |
0.8283 HUSD |
0.8422 HUSD |
| 2021-07-26 |
0.8740 HUSD |
70,258.2434 ALGO |
0.8915 HUSD |
0.8411 HUSD |
0.8526 HUSD |
0.8472 HUSD |
| 2021-07-25 |
0.8610 HUSD |
127,795.8767 ALGO |
0.8248 HUSD |
0.7976 HUSD |
0.8025 HUSD |
0.8895 HUSD |
| 2021-07-24 |
0.8268 HUSD |
42,675.9236 ALGO |
0.8069 HUSD |
0.8040 HUSD |
0.8128 HUSD |
0.8193 HUSD |
| 2021-07-23 |
0.7910 HUSD |
48,115.0209 ALGO |
0.8007 HUSD |
0.7726 HUSD |
0.7781 HUSD |
0.7800 HUSD |
| 2021-07-22 |
0.7720 HUSD |
144,192.6430 ALGO |
0.7693 HUSD |
0.7545 HUSD |
0.7650 HUSD |
0.7882 HUSD |
| 2021-07-21 |
0.7432 HUSD |
79,224.2642 ALGO |
0.6941 HUSD |
0.6850 HUSD |
0.6940 HUSD |
0.7459 HUSD |
| 2021-07-20 |
0.7085 HUSD |
163,866.2396 ALGO |
0.7480 HUSD |
0.6766 HUSD |
0.6871 HUSD |
0.7049 HUSD |
| 2021-07-19 |
0.7746 HUSD |
80,627.7243 ALGO |
0.8036 HUSD |
0.7517 HUSD |
0.7585 HUSD |
0.7533 HUSD |
| 2021-07-18 |
0.7944 HUSD |
70,346.1499 ALGO |
0.7830 HUSD |
0.7747 HUSD |
0.7855 HUSD |
0.8052 HUSD |