Identifier on Huobi: algousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
0.2671 USDT |
5,882,754.7658 |
0.2638 USDT |
0.2618 USDT |
0.2665 USDT |
0.2669 USDT |
| 2025-02-21 |
0.2771 USDT |
6,078,656.5763 |
0.2711 USDT |
0.2674 USDT |
0.2697 USDT |
0.2748 USDT |
| 2025-02-20 |
0.2641 USDT |
4,289,826.2214 |
0.2615 USDT |
0.2601 USDT |
0.2642 USDT |
0.2650 USDT |
| 2025-02-19 |
0.2586 USDT |
3,986,949.6337 |
0.2577 USDT |
0.2518 USDT |
0.2545 USDT |
0.2594 USDT |
| 2025-02-18 |
0.2578 USDT |
8,477,737.7139 |
0.2700 USDT |
0.2450 USDT |
0.2494 USDT |
0.2544 USDT |
| 2025-02-17 |
0.2759 USDT |
4,043,925.7689 |
0.2750 USDT |
0.2685 USDT |
0.2726 USDT |
0.2717 USDT |
| 2025-02-16 |
0.2787 USDT |
1,900,808.2772 |
0.2843 USDT |
0.2741 USDT |
0.2773 USDT |
0.2753 USDT |
| 2025-02-15 |
0.2964 USDT |
2,575,486.6982 |
0.2964 USDT |
0.2898 USDT |
0.2926 USDT |
0.2908 USDT |
| 2025-02-14 |
0.2988 USDT |
6,390,432.6198 |
0.2936 USDT |
0.2904 USDT |
0.2928 USDT |
0.3011 USDT |
| 2025-02-13 |
0.2935 USDT |
7,338,643.0126 |
0.3026 USDT |
0.2852 USDT |
0.2895 USDT |
0.2955 USDT |
| 2025-02-12 |
0.2910 USDT |
12,861,753.5227 |
0.2861 USDT |
0.2760 USDT |
0.2840 USDT |
0.3013 USDT |
| 2025-02-11 |
0.3019 USDT |
5,991,118.4526 |
0.2896 USDT |
0.2886 USDT |
0.2953 USDT |
0.2985 USDT |
| 2025-02-10 |
0.2841 USDT |
8,133,373.5755 |
0.2750 USDT |
0.2685 USDT |
0.2738 USDT |
0.2864 USDT |
| 2025-02-09 |
0.2783 USDT |
4,581,535.8802 |
0.2760 USDT |
0.2694 USDT |
0.2740 USDT |
0.2741 USDT |
| 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 |