Identifier on Huobi: algousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-24 |
0.2032 USDT |
538,799.5592 |
0.1980 USDT |
0.1960 USDT |
0.2122 USDT |
0.2104 USDT |
| 2019-09-23 |
0.2170 USDT |
2,977,533.9778 |
0.2598 USDT |
0.1725 USDT |
0.2726 USDT |
0.1967 USDT |
| 2019-09-22 |
0.2788 USDT |
237,254.5350 |
0.2843 USDT |
0.2714 USDT |
0.2849 USDT |
0.2745 USDT |
| 2019-09-21 |
0.3018 USDT |
549,232.2728 |
0.3067 USDT |
0.2962 USDT |
0.3095 USDT |
0.3008 USDT |
| 2019-09-20 |
0.3159 USDT |
111,514.1267 |
0.3165 USDT |
0.3145 USDT |
0.3174 USDT |
0.3147 USDT |
| 2019-09-19 |
0.3220 USDT |
328,062.7985 |
0.3274 USDT |
0.3170 USDT |
0.3299 USDT |
0.3210 USDT |
| 2019-09-18 |
0.3227 USDT |
423,603.4080 |
0.3224 USDT |
0.3190 USDT |
0.3289 USDT |
0.3210 USDT |
| 2019-09-17 |
0.3433 USDT |
891,986.2415 |
0.3500 USDT |
0.3362 USDT |
0.3540 USDT |
0.3422 USDT |
| 2019-09-16 |
0.3266 USDT |
838,182.6282 |
0.3242 USDT |
0.3200 USDT |
0.3334 USDT |
0.3226 USDT |
| 2019-09-15 |
0.3212 USDT |
374,535.6465 |
0.3192 USDT |
0.3166 USDT |
0.3267 USDT |
0.3206 USDT |
| 2019-09-14 |
0.3359 USDT |
506,876.2488 |
0.3300 USDT |
0.3298 USDT |
0.3410 USDT |
0.3354 USDT |
| 2019-09-13 |
0.3194 USDT |
327,153.3085 |
0.3197 USDT |
0.3150 USDT |
0.3249 USDT |
0.3204 USDT |
| 2019-09-12 |
0.3175 USDT |
600,581.4714 |
0.3250 USDT |
0.3118 USDT |
0.3255 USDT |
0.3181 USDT |
| 2019-09-11 |
0.3224 USDT |
513,404.7541 |
0.3201 USDT |
0.3178 USDT |
0.3298 USDT |
0.3195 USDT |
| 2019-09-10 |
0.3452 USDT |
590,478.9385 |
0.3453 USDT |
0.3420 USDT |
0.3505 USDT |
0.3465 USDT |
| 2019-09-09 |
0.3752 USDT |
601,478.8900 |
0.3739 USDT |
0.3630 USDT |
0.3950 USDT |
0.3700 USDT |
| 2019-09-08 |
0.3654 USDT |
496,882.2970 |
0.3721 USDT |
0.3600 USDT |
0.3736 USDT |
0.3664 USDT |
| 2019-09-07 |
0.3691 USDT |
615,898.8471 |
0.3616 USDT |
0.3616 USDT |
0.3740 USDT |
0.3673 USDT |
| 2019-09-06 |
0.3683 USDT |
1,153,847.1962 |
0.3658 USDT |
0.3537 USDT |
0.3872 USDT |
0.3717 USDT |
| 2019-09-05 |
0.3534 USDT |
1,442,552.9231 |
0.3500 USDT |
0.3411 USDT |
0.3684 USDT |
0.3468 USDT |
| 2019-09-04 |
0.3669 USDT |
2,373,946.0121 |
0.3400 USDT |
0.3388 USDT |
0.3900 USDT |
0.3694 USDT |
| 2019-09-03 |
0.3566 USDT |
333,686.8088 |
0.3600 USDT |
0.3464 USDT |
0.3636 USDT |
0.3465 USDT |
| 2019-09-02 |
0.3737 USDT |
507,114.4264 |
0.3843 USDT |
0.3634 USDT |
0.3857 USDT |
0.3692 USDT |
| 2019-09-01 |
0.3844 USDT |
486,808.0884 |
0.3846 USDT |
0.3767 USDT |
0.3940 USDT |
0.3883 USDT |
| 2019-08-31 |
0.3880 USDT |
359,386.2480 |
0.3905 USDT |
0.3793 USDT |
0.3963 USDT |
0.3903 USDT |
| 2019-08-30 |
0.4042 USDT |
394,043.4722 |
0.4132 USDT |
0.3950 USDT |
0.4139 USDT |
0.4090 USDT |
| 2019-08-29 |
0.4190 USDT |
547,335.8172 |
0.4143 USDT |
0.4131 USDT |
0.4255 USDT |
0.4174 USDT |
| 2019-08-28 |
0.4086 USDT |
685,659.5299 |
0.4269 USDT |
0.3927 USDT |
0.4296 USDT |
0.4001 USDT |
| 2019-08-27 |
0.4753 USDT |
927,129.2028 |
0.5245 USDT |
0.4312 USDT |
0.5353 USDT |
0.4451 USDT |
| 2019-08-26 |
0.5304 USDT |
167,855.1056 |
0.5405 USDT |
0.5215 USDT |
0.5417 USDT |
0.5259 USDT |
| 2019-08-25 |
0.5297 USDT |
206,185.2363 |
0.5379 USDT |
0.5222 USDT |
0.5413 USDT |
0.5246 USDT |
| 2019-08-24 |
0.5423 USDT |
228,804.1068 |
0.5524 USDT |
0.5292 USDT |
0.5581 USDT |
0.5365 USDT |
| 2019-08-23 |
0.5665 USDT |
127,277.3205 |
0.5600 USDT |
0.5569 USDT |
0.5788 USDT |
0.5766 USDT |
| 2019-08-22 |
0.5749 USDT |
265,060.7173 |
0.5682 USDT |
0.5669 USDT |
0.5891 USDT |
0.5770 USDT |
| 2019-08-21 |
0.5851 USDT |
427,864.0644 |
0.5768 USDT |
0.5704 USDT |
0.5922 USDT |
0.5786 USDT |
| 2019-08-20 |
0.5708 USDT |
244,878.6029 |
0.5774 USDT |
0.5600 USDT |
0.5823 USDT |
0.5649 USDT |
| 2019-08-19 |
0.6361 USDT |
575,624.5918 |
0.6223 USDT |
0.6136 USDT |
0.6808 USDT |
0.6261 USDT |
| 2019-08-18 |
0.6608 USDT |
323,187.8749 |
0.6677 USDT |
0.6500 USDT |
0.6713 USDT |
0.6643 USDT |
| 2019-08-17 |
0.6833 USDT |
213,416.6328 |
0.6808 USDT |
0.6721 USDT |
0.6952 USDT |
0.6746 USDT |
| 2019-08-16 |
0.6854 USDT |
199,857.4694 |
0.7004 USDT |
0.6757 USDT |
0.7006 USDT |
0.6848 USDT |
| 2019-08-15 |
0.6880 USDT |
287,168.2300 |
0.6993 USDT |
0.6759 USDT |
0.7000 USDT |
0.6780 USDT |
| 2019-08-14 |
0.7290 USDT |
696,077.0684 |
0.7500 USDT |
0.6923 USDT |
0.7754 USDT |
0.7053 USDT |
| 2019-08-13 |
0.7895 USDT |
1,820,141.2604 |
0.8290 USDT |
0.7494 USDT |
0.8505 USDT |
0.7764 USDT |
| 2019-08-12 |
0.7953 USDT |
391,684.8169 |
0.7968 USDT |
0.7816 USDT |
0.8074 USDT |
0.8041 USDT |
| 2019-08-11 |
0.7923 USDT |
324,555.9185 |
0.7896 USDT |
0.7766 USDT |
0.8157 USDT |
0.8068 USDT |
| 2019-08-10 |
0.8297 USDT |
596,437.0039 |
0.8463 USDT |
0.8033 USDT |
0.8486 USDT |
0.8141 USDT |
| 2019-08-09 |
0.8196 USDT |
532,882.1708 |
0.8367 USDT |
0.7960 USDT |
0.8410 USDT |
0.8163 USDT |
| 2019-08-08 |
0.7712 USDT |
1,980,903.5424 |
0.7044 USDT |
0.6892 USDT |
0.8200 USDT |
0.8084 USDT |
| 2019-08-07 |
0.7487 USDT |
927,511.4965 |
0.7313 USDT |
0.7148 USDT |
0.7800 USDT |
0.7461 USDT |
| 2019-08-06 |
0.6902 USDT |
229,232.4231 |
0.6933 USDT |
0.6811 USDT |
0.7039 USDT |
0.6917 USDT |