Identifier on Huobi: algousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-21 |
0.2256 USDT |
571,203.0200 |
0.2270 USDT |
0.2217 USDT |
0.2294 USDT |
0.2217 USDT |
| 2019-10-20 |
0.2250 USDT |
293,306.8839 |
0.2245 USDT |
0.2227 USDT |
0.2274 USDT |
0.2268 USDT |
| 2019-10-19 |
0.2224 USDT |
646,081.6169 |
0.2225 USDT |
0.2201 USDT |
0.2262 USDT |
0.2228 USDT |
| 2019-10-18 |
0.2247 USDT |
423,404.6700 |
0.2258 USDT |
0.2218 USDT |
0.2290 USDT |
0.2229 USDT |
| 2019-10-17 |
0.2267 USDT |
169,758.0758 |
0.2251 USDT |
0.2245 USDT |
0.2286 USDT |
0.2253 USDT |
| 2019-10-16 |
0.2373 USDT |
273,168.4016 |
0.2360 USDT |
0.2350 USDT |
0.2398 USDT |
0.2373 USDT |
| 2019-10-15 |
0.2280 USDT |
278,703.2467 |
0.2260 USDT |
0.2255 USDT |
0.2297 USDT |
0.2278 USDT |
| 2019-10-14 |
0.2485 USDT |
1,037,561.1066 |
0.2568 USDT |
0.2450 USDT |
0.2571 USDT |
0.2482 USDT |
| 2019-10-13 |
0.2633 USDT |
609,419.2187 |
0.2594 USDT |
0.2565 USDT |
0.2675 USDT |
0.2653 USDT |
| 2019-10-12 |
0.2517 USDT |
733,627.9809 |
0.2529 USDT |
0.2460 USDT |
0.2586 USDT |
0.2529 USDT |
| 2019-10-11 |
0.2569 USDT |
678,614.7979 |
0.2571 USDT |
0.2509 USDT |
0.2613 USDT |
0.2552 USDT |
| 2019-10-10 |
0.2606 USDT |
1,094,858.8212 |
0.2639 USDT |
0.2532 USDT |
0.2674 USDT |
0.2593 USDT |
| 2019-10-09 |
0.2546 USDT |
1,541,267.9018 |
0.2425 USDT |
0.2421 USDT |
0.2681 USDT |
0.2538 USDT |
| 2019-10-08 |
0.2351 USDT |
532,822.0171 |
0.2316 USDT |
0.2316 USDT |
0.2384 USDT |
0.2365 USDT |
| 2019-10-07 |
0.2158 USDT |
168,950.2548 |
0.2165 USDT |
0.2140 USDT |
0.2169 USDT |
0.2161 USDT |
| 2019-10-06 |
0.2207 USDT |
522,590.7729 |
0.2200 USDT |
0.2174 USDT |
0.2238 USDT |
0.2180 USDT |
| 2019-10-05 |
0.2137 USDT |
184,144.2849 |
0.2174 USDT |
0.2106 USDT |
0.2179 USDT |
0.2129 USDT |
| 2019-10-04 |
0.2245 USDT |
387,120.1882 |
0.2230 USDT |
0.2204 USDT |
0.2275 USDT |
0.2251 USDT |
| 2019-10-03 |
0.2298 USDT |
403,849.9578 |
0.2302 USDT |
0.2275 USDT |
0.2322 USDT |
0.2278 USDT |
| 2019-10-02 |
0.2300 USDT |
252,569.6600 |
0.2260 USDT |
0.2260 USDT |
0.2328 USDT |
0.2293 USDT |
| 2019-10-01 |
0.2262 USDT |
643,647.8590 |
0.2218 USDT |
0.2208 USDT |
0.2323 USDT |
0.2291 USDT |
| 2019-09-30 |
0.2342 USDT |
1,383,601.4880 |
0.2407 USDT |
0.2270 USDT |
0.2429 USDT |
0.2338 USDT |
| 2019-09-29 |
0.2475 USDT |
1,419,605.9855 |
0.2363 USDT |
0.2354 USDT |
0.2560 USDT |
0.2549 USDT |
| 2019-09-28 |
0.2259 USDT |
1,920,800.4352 |
0.2339 USDT |
0.2191 USDT |
0.2339 USDT |
0.2256 USDT |
| 2019-09-27 |
0.1996 USDT |
1,285,552.0467 |
0.1911 USDT |
0.1906 USDT |
0.2076 USDT |
0.2050 USDT |
| 2019-09-26 |
0.1849 USDT |
1,045,852.2332 |
0.1790 USDT |
0.1784 USDT |
0.1911 USDT |
0.1899 USDT |
| 2019-09-25 |
0.1811 USDT |
3,433,639.3381 |
0.1702 USDT |
0.1688 USDT |
0.1941 USDT |
0.1896 USDT |
| 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 |