Identifier on Huobi: algousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-20 |
0.3226 USDT |
28,977,545.4799 |
0.3324 USDT |
0.2828 USDT |
0.3026 USDT |
0.3326 USDT |
| 2024-12-19 |
0.3660 USDT |
12,246,624.3287 |
0.3675 USDT |
0.3436 USDT |
0.3612 USDT |
0.3704 USDT |
| 2024-12-18 |
0.4034 USDT |
8,533,336.2866 |
0.4128 USDT |
0.3923 USDT |
0.3972 USDT |
0.4021 USDT |
| 2024-12-17 |
0.4220 USDT |
12,478,139.2465 |
0.4131 USDT |
0.4040 USDT |
0.4088 USDT |
0.4228 USDT |
| 2024-12-16 |
0.4174 USDT |
6,769,383.2442 |
0.4320 USDT |
0.4016 USDT |
0.4067 USDT |
0.4070 USDT |
| 2024-12-15 |
0.4185 USDT |
4,211,122.7713 |
0.4211 USDT |
0.4068 USDT |
0.4159 USDT |
0.4157 USDT |
| 2024-12-14 |
0.4247 USDT |
6,259,069.9259 |
0.4376 USDT |
0.4081 USDT |
0.4124 USDT |
0.4107 USDT |
| 2024-12-13 |
0.4320 USDT |
10,198,015.7790 |
0.4283 USDT |
0.4156 USDT |
0.4232 USDT |
0.4363 USDT |
| 2024-12-12 |
0.4503 USDT |
16,883,124.1867 |
0.4522 USDT |
0.4238 USDT |
0.4306 USDT |
0.4284 USDT |
| 2024-12-11 |
0.4163 USDT |
10,343,130.7133 |
0.4235 USDT |
0.4008 USDT |
0.4139 USDT |
0.4379 USDT |
| 2024-12-10 |
0.4188 USDT |
16,763,234.0294 |
0.4161 USDT |
0.3959 USDT |
0.4144 USDT |
0.4202 USDT |
| 2024-12-09 |
0.4733 USDT |
12,864,281.3311 |
0.4969 USDT |
0.4400 USDT |
0.4634 USDT |
0.4588 USDT |
| 2024-12-08 |
0.4976 USDT |
12,925,984.8644 |
0.5090 USDT |
0.4842 USDT |
0.4924 USDT |
0.4955 USDT |
| 2024-12-07 |
0.4864 USDT |
11,890,565.4827 |
0.4987 USDT |
0.4660 USDT |
0.4762 USDT |
0.4899 USDT |
| 2024-12-06 |
0.4517 USDT |
12,527,034.3337 |
0.4495 USDT |
0.4311 USDT |
0.4369 USDT |
0.4336 USDT |
| 2024-12-05 |
0.4787 USDT |
25,028,870.4752 |
0.4783 USDT |
0.4620 USDT |
0.4707 USDT |
0.4683 USDT |
| 2024-12-04 |
0.5102 USDT |
21,503,682.5943 |
0.5063 USDT |
0.4679 USDT |
0.4808 USDT |
0.4975 USDT |
| 2024-12-03 |
0.5435 USDT |
5,658,352.4784 |
0.5040 USDT |
0.5040 USDT |
0.5404 USDT |
0.5733 USDT |
| 2024-12-02 |
0.4879 USDT |
10,703,496.6637 |
0.4859 USDT |
0.4564 USDT |
0.4737 USDT |
0.4965 USDT |
| 2024-12-01 |
0.4531 USDT |
5,493,922.3923 |
0.4438 USDT |
0.4234 USDT |
0.4304 USDT |
0.5026 USDT |
| 2024-11-30 |
0.4331 USDT |
10,065,126.9629 |
0.4409 USDT |
0.3979 USDT |
0.4122 USDT |
0.4458 USDT |
| 2024-11-29 |
0.3630 USDT |
11,722,432.5215 |
0.3221 USDT |
0.3183 USDT |
0.3434 USDT |
0.4073 USDT |
| 2024-11-28 |
0.2939 USDT |
7,555,813.6579 |
0.2932 USDT |
0.2827 USDT |
0.2855 USDT |
0.3124 USDT |
| 2024-11-27 |
0.2988 USDT |
8,114,499.3625 |
0.2976 USDT |
0.2757 USDT |
0.2938 USDT |
0.2974 USDT |
| 2024-11-26 |
0.2650 USDT |
6,307,888.2602 |
0.2596 USDT |
0.2509 USDT |
0.2649 USDT |
0.2768 USDT |
| 2024-11-25 |
0.2799 USDT |
6,184,998.8863 |
0.2842 USDT |
0.2648 USDT |
0.2719 USDT |
0.2871 USDT |
| 2024-11-24 |
0.2903 USDT |
10,834,840.0131 |
0.2937 USDT |
0.2557 USDT |
0.2669 USDT |
0.2647 USDT |
| 2024-11-23 |
0.2941 USDT |
15,884,583.3825 |
0.2588 USDT |
0.2585 USDT |
0.2804 USDT |
0.2904 USDT |
| 2024-11-22 |
0.2304 USDT |
5,405,987.1500 |
0.2145 USDT |
0.2145 USDT |
0.2194 USDT |
0.2395 USDT |
| 2024-11-21 |
0.2120 USDT |
5,522,138.4279 |
0.2108 USDT |
0.2026 USDT |
0.2067 USDT |
0.2075 USDT |
| 2024-11-20 |
0.2211 USDT |
3,479,086.1871 |
0.2233 USDT |
0.2135 USDT |
0.2176 USDT |
0.2229 USDT |
| 2024-11-19 |
0.2193 USDT |
7,698,006.1716 |
0.2160 USDT |
0.2049 USDT |
0.2079 USDT |
0.2338 USDT |
| 2024-11-18 |
0.2032 USDT |
5,573,256.9247 |
0.1836 USDT |
0.1817 USDT |
0.1840 USDT |
0.2202 USDT |
| 2024-11-17 |
0.1904 USDT |
4,678,575.8215 |
0.1966 USDT |
0.1837 USDT |
0.1882 USDT |
0.1873 USDT |
| 2024-11-16 |
0.1974 USDT |
8,688,178.0088 |
0.1856 USDT |
0.1826 USDT |
0.1876 USDT |
0.1992 USDT |
| 2024-11-15 |
0.1635 USDT |
10,764,642.5825 |
0.1456 USDT |
0.1452 USDT |
0.1523 USDT |
0.1845 USDT |