Identifier on Huobi: algousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.2693 USDT |
12,029,038.0554 |
0.2695 USDT |
0.2642 USDT |
0.2680 USDT |
0.2704 USDT |
| 2025-02-07 |
0.2765 USDT |
8,074,741.7816 |
0.2669 USDT |
0.2656 USDT |
0.2709 USDT |
0.2841 USDT |
| 2025-02-06 |
0.2784 USDT |
11,837,792.2950 |
0.2815 USDT |
0.2635 USDT |
0.2706 USDT |
0.2670 USDT |
| 2025-02-05 |
0.2921 USDT |
7,329,863.1591 |
0.2910 USDT |
0.2869 USDT |
0.2921 USDT |
0.2986 USDT |
| 2025-02-04 |
0.2959 USDT |
17,101,832.4341 |
0.3128 USDT |
0.2783 USDT |
0.2842 USDT |
0.2918 USDT |
| 2025-02-03 |
0.2760 USDT |
37,722,827.1601 |
0.2997 USDT |
0.2187 USDT |
0.2526 USDT |
0.3116 USDT |
| 2025-02-02 |
0.3363 USDT |
6,669,077.3743 |
0.3477 USDT |
0.3160 USDT |
0.3197 USDT |
0.3175 USDT |
| 2025-02-01 |
0.3751 USDT |
4,649,377.0543 |
0.3792 USDT |
0.3630 USDT |
0.3679 USDT |
0.3670 USDT |
| 2025-01-31 |
0.3888 USDT |
4,265,277.2339 |
0.3877 USDT |
0.3761 USDT |
0.3802 USDT |
0.3900 USDT |
| 2025-01-30 |
0.3772 USDT |
3,486,442.8054 |
0.3699 USDT |
0.3654 USDT |
0.3715 USDT |
0.3785 USDT |
| 2025-01-29 |
0.3663 USDT |
4,719,391.2108 |
0.3630 USDT |
0.3578 USDT |
0.3629 USDT |
0.3641 USDT |
| 2025-01-28 |
0.3780 USDT |
7,104,109.8431 |
0.3866 USDT |
0.3576 USDT |
0.3642 USDT |
0.3630 USDT |
| 2025-01-27 |
0.3634 USDT |
10,214,159.2580 |
0.3815 USDT |
0.3448 USDT |
0.3554 USDT |
0.3737 USDT |
| 2025-01-26 |
0.4061 USDT |
3,804,728.3250 |
0.4034 USDT |
0.3970 USDT |
0.4006 USDT |
0.4036 USDT |
| 2025-01-25 |
0.3999 USDT |
5,454,367.1109 |
0.4000 USDT |
0.3937 USDT |
0.3971 USDT |
0.4003 USDT |
| 2025-01-24 |
0.4101 USDT |
6,574,922.6738 |
0.4101 USDT |
0.3923 USDT |
0.3985 USDT |
0.4111 USDT |
| 2025-01-23 |
0.4002 USDT |
8,625,824.6332 |
0.4050 USDT |
0.3897 USDT |
0.3947 USDT |
0.4081 USDT |
| 2025-01-22 |
0.4185 USDT |
5,713,576.9202 |
0.4243 USDT |
0.4095 USDT |
0.4157 USDT |
0.4155 USDT |
| 2025-01-21 |
0.4205 USDT |
10,328,790.7867 |
0.4303 USDT |
0.4060 USDT |
0.4152 USDT |
0.4282 USDT |
| 2025-01-20 |
0.4407 USDT |
18,909,946.0632 |
0.3978 USDT |
0.3837 USDT |
0.3939 USDT |
0.4457 USDT |
| 2025-01-19 |
0.4320 USDT |
7,906,211.6808 |
0.4450 USDT |
0.4151 USDT |
0.4272 USDT |
0.4309 USDT |
| 2025-01-18 |
0.4508 USDT |
11,531,201.1827 |
0.4689 USDT |
0.4335 USDT |
0.4399 USDT |
0.4366 USDT |
| 2025-01-17 |
0.4783 USDT |
14,255,064.5417 |
0.4644 USDT |
0.4627 USDT |
0.4687 USDT |
0.4692 USDT |
| 2025-01-16 |
0.4596 USDT |
15,225,771.6648 |
0.4445 USDT |
0.4260 USDT |
0.4434 USDT |
0.4717 USDT |
| 2025-01-15 |
0.3898 USDT |
5,901,337.3612 |
0.3726 USDT |
0.3697 USDT |
0.3747 USDT |
0.3889 USDT |
| 2025-01-14 |
0.3579 USDT |
6,848,630.3483 |
0.3494 USDT |
0.3455 USDT |
0.3516 USDT |
0.3694 USDT |
| 2025-01-13 |
0.3430 USDT |
7,296,258.8767 |
0.3599 USDT |
0.3237 USDT |
0.3322 USDT |
0.3454 USDT |
| 2025-01-12 |
0.3707 USDT |
3,296,840.7196 |
0.3782 USDT |
0.3633 USDT |
0.3671 USDT |
0.3711 USDT |
| 2025-01-11 |
0.3660 USDT |
5,762,233.0443 |
0.3729 USDT |
0.3585 USDT |
0.3620 USDT |
0.3636 USDT |
| 2025-01-10 |
0.3496 USDT |
4,532,897.8160 |
0.3418 USDT |
0.3386 USDT |
0.3440 USDT |
0.3544 USDT |
| 2025-01-09 |
0.3511 USDT |
9,931,850.6033 |
0.3590 USDT |
0.3356 USDT |
0.3438 USDT |
0.3551 USDT |
| 2025-01-08 |
0.3664 USDT |
15,544,080.4966 |
0.3727 USDT |
0.3397 USDT |
0.3558 USDT |
0.3513 USDT |
| 2025-01-07 |
0.3989 USDT |
12,672,473.9556 |
0.4147 USDT |
0.3709 USDT |
0.3746 USDT |
0.3730 USDT |
| 2025-01-06 |
0.4074 USDT |
2,411,768.6637 |
0.4052 USDT |
0.3968 USDT |
0.4071 USDT |
0.4061 USDT |
| 2025-01-05 |
0.4055 USDT |
3,689,738.7902 |
0.4100 USDT |
0.3962 USDT |
0.4030 USDT |
0.4068 USDT |
| 2025-01-04 |
0.4161 USDT |
7,364,151.6184 |
0.4191 USDT |
0.4054 USDT |
0.4090 USDT |
0.4099 USDT |
| 2025-01-03 |
0.4110 USDT |
7,917,018.8082 |
0.3925 USDT |
0.3925 USDT |
0.4018 USDT |
0.4232 USDT |
| 2025-01-02 |
0.3963 USDT |
11,333,382.0630 |
0.3771 USDT |
0.3771 USDT |
0.3922 USDT |
0.3922 USDT |
| 2025-01-01 |
0.3359 USDT |
5,092,847.5181 |
0.3347 USDT |
0.3274 USDT |
0.3311 USDT |
0.3415 USDT |
| 2024-12-31 |
0.3297 USDT |
8,764,614.1672 |
0.3284 USDT |
0.3172 USDT |
0.3202 USDT |
0.3497 USDT |
| 2024-12-30 |
0.3280 USDT |
11,863,725.4776 |
0.3248 USDT |
0.3110 USDT |
0.3160 USDT |
0.3418 USDT |
| 2024-12-29 |
0.3449 USDT |
1,517,460.3355 |
0.3456 USDT |
0.3397 USDT |
0.3446 USDT |
0.3412 USDT |
| 2024-12-28 |
0.3331 USDT |
2,430,017.2988 |
0.3331 USDT |
0.3284 USDT |
0.3328 USDT |
0.3328 USDT |
| 2024-12-27 |
0.3522 USDT |
7,096,443.9138 |
0.3469 USDT |
0.3319 USDT |
0.3396 USDT |
0.3327 USDT |
| 2024-12-26 |
0.3757 USDT |
1,885,559.7370 |
0.3812 USDT |
0.3665 USDT |
0.3695 USDT |
0.3683 USDT |
| 2024-12-25 |
0.3875 USDT |
7,528,606.4139 |
0.3964 USDT |
0.3783 USDT |
0.3830 USDT |
0.3800 USDT |
| 2024-12-24 |
0.3835 USDT |
14,084,502.6710 |
0.3762 USDT |
0.3626 USDT |
0.3691 USDT |
0.3992 USDT |
| 2024-12-23 |
0.3573 USDT |
8,455,178.8845 |
0.3477 USDT |
0.3347 USDT |
0.3467 USDT |
0.3577 USDT |
| 2024-12-22 |
0.3374 USDT |
11,443,039.2107 |
0.3285 USDT |
0.3169 USDT |
0.3248 USDT |
0.3463 USDT |
| 2024-12-21 |
0.3480 USDT |
17,810,630.6819 |
0.3479 USDT |
0.3255 USDT |
0.3331 USDT |
0.3328 USDT |