Identifier on Huobi: algousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-05 |
0.7168 USDT |
468,601.5797 |
0.7197 USDT |
0.6900 USDT |
0.7299 USDT |
0.6992 USDT |
| 2019-08-04 |
0.7381 USDT |
747,313.5145 |
0.7114 USDT |
0.7088 USDT |
0.7655 USDT |
0.7274 USDT |
| 2019-08-03 |
0.7080 USDT |
562,072.0826 |
0.7106 USDT |
0.6950 USDT |
0.7300 USDT |
0.7168 USDT |
| 2019-08-02 |
0.7627 USDT |
640,859.1360 |
0.7771 USDT |
0.7413 USDT |
0.7899 USDT |
0.7533 USDT |
| 2019-08-01 |
0.8234 USDT |
5,559,221.7895 |
0.7750 USDT |
0.7750 USDT |
0.8841 USDT |
0.8124 USDT |
| 2019-07-31 |
0.5253 USDT |
569,885.9007 |
0.5244 USDT |
0.5088 USDT |
0.5360 USDT |
0.5195 USDT |
| 2019-07-30 |
0.5668 USDT |
229,108.8245 |
0.5736 USDT |
0.5600 USDT |
0.5759 USDT |
0.5610 USDT |
| 2019-07-29 |
0.5659 USDT |
465,360.7073 |
0.5728 USDT |
0.5560 USDT |
0.5764 USDT |
0.5674 USDT |
| 2019-07-28 |
0.5777 USDT |
635,972.2715 |
0.5620 USDT |
0.5552 USDT |
0.5928 USDT |
0.5716 USDT |
| 2019-07-27 |
0.5753 USDT |
500,509.5921 |
0.5836 USDT |
0.5582 USDT |
0.5927 USDT |
0.5761 USDT |
| 2019-07-26 |
0.5934 USDT |
399,920.6802 |
0.6032 USDT |
0.5821 USDT |
0.6050 USDT |
0.5905 USDT |
| 2019-07-25 |
0.6857 USDT |
1,864,542.9083 |
0.6882 USDT |
0.6527 USDT |
0.7198 USDT |
0.6663 USDT |
| 2019-07-24 |
0.5990 USDT |
505,356.2383 |
0.5906 USDT |
0.5837 USDT |
0.6153 USDT |
0.6100 USDT |
| 2019-07-23 |
0.5936 USDT |
519,499.0261 |
0.6079 USDT |
0.5727 USDT |
0.6164 USDT |
0.5994 USDT |
| 2019-07-22 |
0.5881 USDT |
700,526.6642 |
0.5755 USDT |
0.5640 USDT |
0.6107 USDT |
0.5809 USDT |
| 2019-07-21 |
0.6518 USDT |
284,526.5434 |
0.6482 USDT |
0.6327 USDT |
0.6663 USDT |
0.6400 USDT |
| 2019-07-20 |
0.6803 USDT |
306,917.5728 |
0.6735 USDT |
0.6597 USDT |
0.7099 USDT |
0.6910 USDT |
| 2019-07-19 |
0.7194 USDT |
286,375.5174 |
0.7102 USDT |
0.7057 USDT |
0.7300 USDT |
0.7188 USDT |
| 2019-07-18 |
0.6678 USDT |
262,987.1591 |
0.6633 USDT |
0.6584 USDT |
0.6749 USDT |
0.6683 USDT |
| 2019-07-17 |
0.6895 USDT |
392,601.4857 |
0.7009 USDT |
0.6750 USDT |
0.7055 USDT |
0.6881 USDT |
| 2019-07-16 |
0.6987 USDT |
600,452.2186 |
0.6980 USDT |
0.6617 USDT |
0.7180 USDT |
0.6681 USDT |
| 2019-07-15 |
0.6824 USDT |
1,515,914.4717 |
0.7580 USDT |
0.6289 USDT |
0.7580 USDT |
0.6442 USDT |
| 2019-07-14 |
0.8156 USDT |
503,108.7788 |
0.8400 USDT |
0.7890 USDT |
0.8461 USDT |
0.8074 USDT |
| 2019-07-13 |
0.8609 USDT |
728,411.6759 |
0.8392 USDT |
0.8305 USDT |
0.8964 USDT |
0.8492 USDT |
| 2019-07-12 |
0.9754 USDT |
1,334,845.0566 |
0.9650 USDT |
0.9100 USDT |
1.0225 USDT |
0.9329 USDT |
| 2019-07-11 |
0.9073 USDT |
689,569.8439 |
0.8967 USDT |
0.8654 USDT |
0.9384 USDT |
0.8958 USDT |
| 2019-07-10 |
0.9051 USDT |
698,187.9381 |
0.9024 USDT |
0.8580 USDT |
0.9403 USDT |
0.8584 USDT |
| 2019-07-09 |
1.0690 USDT |
3,454,562.9437 |
1.0001 USDT |
0.9990 USDT |
1.1188 USDT |
1.0271 USDT |
| 2019-07-08 |
1.0411 USDT |
641,142.1666 |
1.0614 USDT |
1.0290 USDT |
1.0614 USDT |
1.0309 USDT |
| 2019-07-07 |
1.0416 USDT |
477,235.6897 |
1.0454 USDT |
1.0303 USDT |
1.0540 USDT |
1.0506 USDT |
| 2019-07-06 |
1.0655 USDT |
851,667.4007 |
1.1000 USDT |
1.0449 USDT |
1.1023 USDT |
1.0711 USDT |
| 2019-07-05 |
1.0443 USDT |
891,913.1072 |
1.0362 USDT |
1.0248 USDT |
1.0875 USDT |
1.0298 USDT |
| 2019-07-04 |
1.1182 USDT |
1,206,607.7749 |
1.0997 USDT |
1.0715 USDT |
1.1631 USDT |
1.1091 USDT |
| 2019-07-03 |
1.0275 USDT |
983,940.6305 |
1.0091 USDT |
0.9876 USDT |
1.0581 USDT |
0.9881 USDT |
| 2019-07-02 |
1.1204 USDT |
665,201.3461 |
1.1110 USDT |
1.0893 USDT |
1.1511 USDT |
1.1020 USDT |
| 2019-07-01 |
1.1428 USDT |
715,758.6731 |
1.1541 USDT |
1.1000 USDT |
1.1925 USDT |
1.1298 USDT |
| 2019-06-30 |
1.3120 USDT |
364,228.4638 |
1.2909 USDT |
1.2826 USDT |
1.3456 USDT |
1.3410 USDT |
| 2019-06-29 |
1.4367 USDT |
572,890.0170 |
1.4286 USDT |
1.3930 USDT |
1.4748 USDT |
1.4355 USDT |
| 2019-06-28 |
1.4854 USDT |
547,361.1003 |
1.4832 USDT |
1.4414 USDT |
1.5239 USDT |
1.4929 USDT |
| 2019-06-27 |
1.4616 USDT |
405,742.6359 |
1.5080 USDT |
1.4231 USDT |
1.5080 USDT |
1.4509 USDT |
| 2019-06-26 |
1.4153 USDT |
1,076,397.7822 |
1.4946 USDT |
1.3702 USDT |
1.4978 USDT |
1.4215 USDT |
| 2019-06-25 |
1.5770 USDT |
2,434,774.8928 |
1.6504 USDT |
1.5000 USDT |
1.6636 USDT |
1.5599 USDT |
| 2019-06-24 |
1.6987 USDT |
4,773,338.7723 |
1.6425 USDT |
1.5042 USDT |
1.9013 USDT |
1.5336 USDT |
| 2019-06-23 |
1.4092 USDT |
4,035,000.1168 |
1.5422 USDT |
1.3120 USDT |
1.5453 USDT |
1.3900 USDT |
| 2019-06-22 |
1.9087 USDT |
1,981,303.7426 |
1.9764 USDT |
1.8000 USDT |
2.0344 USDT |
1.9296 USDT |
| 2019-06-21 |
2.0677 USDT |
4,607,507.5744 |
2.1878 USDT |
1.8606 USDT |
2.2598 USDT |
2.1638 USDT |
| 2019-06-20 |
3.1031 USDT |
1,892,330.6035 |
2.9940 USDT |
2.9300 USDT |
3.2848 USDT |
3.1485 USDT |