Identifier on Huobi: algousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-15 |
0.2405 USDT |
361,574.9123 |
0.2418 USDT |
0.2373 USDT |
0.2428 USDT |
0.2410 USDT |
| 2020-01-14 |
0.2444 USDT |
278,095.7117 |
0.2422 USDT |
0.2407 USDT |
0.2493 USDT |
0.2460 USDT |
| 2020-01-13 |
0.2296 USDT |
2,256,225.9755 |
0.2296 USDT |
0.2249 USDT |
0.2351 USDT |
0.2315 USDT |
| 2020-01-12 |
0.2252 USDT |
176,573.5525 |
0.2250 USDT |
0.2239 USDT |
0.2260 USDT |
0.2253 USDT |
| 2020-01-11 |
0.2280 USDT |
156,403.2200 |
0.2297 USDT |
0.2262 USDT |
0.2299 USDT |
0.2270 USDT |
| 2020-01-10 |
0.2285 USDT |
207,239.2828 |
0.2246 USDT |
0.2246 USDT |
0.2320 USDT |
0.2272 USDT |
| 2020-01-09 |
0.2251 USDT |
318,492.0884 |
0.2275 USDT |
0.2226 USDT |
0.2279 USDT |
0.2253 USDT |
| 2020-01-08 |
0.2226 USDT |
132,098.9557 |
0.2234 USDT |
0.2211 USDT |
0.2249 USDT |
0.2229 USDT |
| 2020-01-07 |
0.2276 USDT |
329,674.2445 |
0.2313 USDT |
0.2233 USDT |
0.2314 USDT |
0.2271 USDT |
| 2020-01-06 |
0.2321 USDT |
634,002.4645 |
0.2357 USDT |
0.2281 USDT |
0.2376 USDT |
0.2309 USDT |
| 2020-01-05 |
0.2406 USDT |
390,443.0284 |
0.2400 USDT |
0.2371 USDT |
0.2437 USDT |
0.2400 USDT |
| 2020-01-04 |
0.2335 USDT |
355,019.8065 |
0.2368 USDT |
0.2281 USDT |
0.2379 USDT |
0.2291 USDT |
| 2020-01-03 |
0.2313 USDT |
212,285.3185 |
0.2279 USDT |
0.2275 USDT |
0.2333 USDT |
0.2311 USDT |
| 2020-01-02 |
0.2252 USDT |
283,426.9073 |
0.2260 USDT |
0.2227 USDT |
0.2282 USDT |
0.2270 USDT |
| 2020-01-01 |
0.2134 USDT |
204,316.6731 |
0.2172 USDT |
0.2105 USDT |
0.2178 USDT |
0.2125 USDT |
| 2019-12-31 |
0.2230 USDT |
184,685.6057 |
0.2238 USDT |
0.2205 USDT |
0.2300 USDT |
0.2205 USDT |
| 2019-12-30 |
0.2200 USDT |
360,209.6546 |
0.2215 USDT |
0.2145 USDT |
0.2222 USDT |
0.2148 USDT |
| 2019-12-29 |
0.2264 USDT |
136,272.1400 |
0.2274 USDT |
0.2254 USDT |
0.2298 USDT |
0.2270 USDT |
| 2019-12-28 |
0.2349 USDT |
489,702.8719 |
0.2351 USDT |
0.2320 USDT |
0.2370 USDT |
0.2330 USDT |
| 2019-12-27 |
0.2332 USDT |
103,623.3900 |
0.2336 USDT |
0.2323 USDT |
0.2353 USDT |
0.2332 USDT |
| 2019-12-26 |
0.2276 USDT |
220,002.7700 |
0.2292 USDT |
0.2245 USDT |
0.2297 USDT |
0.2287 USDT |
| 2019-12-25 |
0.2375 USDT |
564,224.1516 |
0.2369 USDT |
0.2346 USDT |
0.2421 USDT |
0.2394 USDT |
| 2019-12-24 |
0.2279 USDT |
104,619.2300 |
0.2291 USDT |
0.2257 USDT |
0.2291 USDT |
0.2267 USDT |
| 2019-12-23 |
0.2327 USDT |
337,023.5203 |
0.2354 USDT |
0.2306 USDT |
0.2363 USDT |
0.2326 USDT |
| 2019-12-22 |
0.2436 USDT |
638,143.6660 |
0.2518 USDT |
0.2357 USDT |
0.2520 USDT |
0.2393 USDT |
| 2019-12-21 |
0.2484 USDT |
716,381.7011 |
0.2508 USDT |
0.2458 USDT |
0.2513 USDT |
0.2508 USDT |
| 2019-12-20 |
0.2344 USDT |
279,190.3996 |
0.2329 USDT |
0.2300 USDT |
0.2415 USDT |
0.2408 USDT |
| 2019-12-19 |
0.2418 USDT |
367,770.6009 |
0.2375 USDT |
0.2370 USDT |
0.2470 USDT |
0.2400 USDT |
| 2019-12-18 |
0.2328 USDT |
141,383.3922 |
0.2339 USDT |
0.2300 USDT |
0.2358 USDT |
0.2306 USDT |
| 2019-12-17 |
0.2457 USDT |
634,170.0309 |
0.2368 USDT |
0.2356 USDT |
0.2550 USDT |
0.2452 USDT |
| 2019-12-16 |
0.2300 USDT |
337,218.3784 |
0.2337 USDT |
0.2199 USDT |
0.2394 USDT |
0.2202 USDT |
| 2019-12-15 |
0.2491 USDT |
2,122,166.3693 |
0.2597 USDT |
0.2405 USDT |
0.2640 USDT |
0.2464 USDT |
| 2019-12-14 |
0.2646 USDT |
271,892.5956 |
0.2654 USDT |
0.2610 USDT |
0.2675 USDT |
0.2635 USDT |
| 2019-12-13 |
0.2549 USDT |
457,754.0214 |
0.2524 USDT |
0.2502 USDT |
0.2601 USDT |
0.2563 USDT |
| 2019-12-12 |
0.2734 USDT |
296,857.6266 |
0.2738 USDT |
0.2713 USDT |
0.2762 USDT |
0.2736 USDT |
| 2019-12-11 |
0.2729 USDT |
438,316.4278 |
0.2733 USDT |
0.2701 USDT |
0.2768 USDT |
0.2768 USDT |
| 2019-12-10 |
0.2831 USDT |
523,242.0038 |
0.2845 USDT |
0.2800 USDT |
0.2873 USDT |
0.2865 USDT |
| 2019-12-09 |
0.2702 USDT |
529,862.5127 |
0.2715 USDT |
0.2653 USDT |
0.2768 USDT |
0.2743 USDT |
| 2019-12-08 |
0.3047 USDT |
1,310,183.4628 |
0.3079 USDT |
0.2880 USDT |
0.3233 USDT |
0.2969 USDT |
| 2019-12-07 |
0.2944 USDT |
1,004,286.3351 |
0.2933 USDT |
0.2870 USDT |
0.2999 USDT |
0.2930 USDT |
| 2019-12-06 |
0.2721 USDT |
517,799.1231 |
0.2683 USDT |
0.2682 USDT |
0.2775 USDT |
0.2713 USDT |
| 2019-12-05 |
0.2634 USDT |
237,343.1421 |
0.2640 USDT |
0.2612 USDT |
0.2673 USDT |
0.2653 USDT |
| 2019-12-04 |
0.2635 USDT |
488,766.0603 |
0.2590 USDT |
0.2570 USDT |
0.2676 USDT |
0.2671 USDT |
| 2019-12-03 |
0.2696 USDT |
313,799.0523 |
0.2765 USDT |
0.2640 USDT |
0.2781 USDT |
0.2648 USDT |
| 2019-12-02 |
0.2888 USDT |
1,030,458.0265 |
0.2788 USDT |
0.2788 USDT |
0.2982 USDT |
0.2889 USDT |
| 2019-12-01 |
0.2788 USDT |
1,568,666.3537 |
0.2666 USDT |
0.2662 USDT |
0.2888 USDT |
0.2763 USDT |
| 2019-11-30 |
0.2637 USDT |
494,469.1348 |
0.2555 USDT |
0.2540 USDT |
0.2711 USDT |
0.2669 USDT |
| 2019-11-29 |
0.2661 USDT |
191,004.0346 |
0.2638 USDT |
0.2629 USDT |
0.2708 USDT |
0.2655 USDT |
| 2019-11-28 |
0.2761 USDT |
1,063,642.2865 |
0.2787 USDT |
0.2700 USDT |
0.2824 USDT |
0.2723 USDT |
| 2019-11-27 |
0.3038 USDT |
1,764,101.9337 |
0.3059 USDT |
0.2923 USDT |
0.3155 USDT |
0.2962 USDT |