Identifier on Huobi: ethhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-10 |
1,319.8363 |
3.5661 ETH |
1,337.5100 |
1,310.1100 |
1,322.9800 |
1,328.7200 |
| 2022-10-09 |
1,331.5218 |
2.6154 ETH |
1,323.8000 |
1,320.4800 |
1,320.4800 |
1,333.1800 |
| 2022-10-08 |
1,339.5431 |
2.1167 ETH |
1,342.2400 |
1,329.2900 |
1,329.2900 |
1,336.5000 |
| 2022-10-07 |
1,358.0750 |
19.0402 ETH |
1,367.9100 |
1,333.0600 |
1,334.2900 |
1,343.1500 |
| 2022-10-06 |
1,377.1813 |
5.0257 ETH |
1,385.1300 |
1,360.8100 |
1,366.6100 |
1,366.8600 |
| 2022-10-05 |
1,347.7272 |
4.8068 ETH |
1,371.5300 |
1,330.7100 |
1,337.4800 |
1,367.7500 |
| 2022-10-04 |
1,368.2874 |
4.8934 ETH |
1,337.4800 |
1,337.4800 |
1,337.4800 |
1,363.2500 |
| 2022-10-03 |
1,304.8956 |
6.6570 ETH |
1,283.5100 |
1,280.1000 |
1,291.7000 |
1,326.5500 |
| 2022-10-02 |
1,316.5159 |
9.3042 ETH |
1,325.0300 |
1,298.4100 |
1,300.7000 |
1,313.9700 |
| 2022-10-01 |
1,330.3415 |
1.4313 ETH |
1,331.5800 |
1,315.3500 |
1,319.1200 |
1,319.1200 |
| 2022-09-30 |
1,342.1550 |
20.5336 ETH |
1,349.1600 |
1,326.2400 |
1,335.4100 |
1,340.0700 |
| 2022-09-29 |
1,330.9603 |
16.3203 ETH |
1,349.9000 |
1,300.1000 |
1,328.8800 |
1,350.2700 |
| 2022-09-28 |
1,295.4039 |
44.8224 ETH |
1,340.0500 |
1,266.7700 |
1,284.5600 |
1,345.6500 |
| 2022-09-27 |
1,357.6117 |
20.3540 ETH |
1,351.0800 |
1,316.3500 |
1,333.6400 |
1,335.1000 |
| 2022-09-26 |
1,317.0252 |
5.6223 ETH |
1,321.1000 |
1,300.0800 |
1,300.0800 |
1,331.2700 |
| 2022-09-25 |
1,314.2826 |
8.9460 ETH |
1,328.7400 |
1,291.3600 |
1,298.1900 |
1,298.1900 |
| 2022-09-24 |
1,327.2896 |
0.3725 ETH |
1,324.3800 |
1,324.3800 |
1,324.3800 |
1,349.8100 |
| 2022-09-23 |
1,313.2912 |
16.8664 ETH |
1,338.5800 |
1,276.1200 |
1,287.5600 |
1,301.4400 |
| 2022-09-22 |
1,283.4545 |
4.9412 ETH |
1,251.3800 |
1,251.3800 |
1,252.1500 |
1,326.8400 |
| 2022-09-21 |
1,332.2208 |
75.6453 ETH |
1,337.9300 |
1,230.6000 |
1,255.7100 |
1,255.7100 |
| 2022-09-20 |
1,370.1667 |
5.5084 ETH |
1,390.0000 |
1,344.0400 |
1,353.7100 |
1,355.6500 |
| 2022-09-19 |
1,315.9173 |
22.9622 ETH |
1,340.9300 |
1,289.3300 |
1,302.2900 |
1,368.8500 |
| 2022-09-18 |
1,408.4941 |
48.9123 ETH |
1,458.4400 |
1,378.2900 |
1,392.1900 |
1,393.8700 |
| 2022-09-17 |
1,468.4578 |
15.1806 ETH |
1,451.9300 |
1,419.2800 |
1,428.7100 |
1,458.8800 |
| 2022-09-16 |
1,455.4242 |
9.7187 ETH |
1,478.8000 |
1,417.2100 |
1,440.6300 |
1,442.6500 |
| 2022-09-15 |
1,576.0218 |
16.9419 ETH |
1,655.6700 |
1,441.2500 |
1,502.5000 |
1,512.5100 |
| 2022-09-14 |
1,600.2895 |
7.7322 ETH |
1,567.3200 |
1,563.0300 |
1,581.3600 |
1,623.0300 |
| 2022-09-13 |
1,676.1059 |
29.2639 ETH |
1,700.5800 |
1,582.2000 |
1,595.7400 |
1,595.7400 |
| 2022-09-12 |
1,745.7472 |
8.7844 ETH |
1,766.6500 |
1,698.1100 |
1,720.2800 |
1,734.8500 |
| 2022-09-11 |
1,758.4760 |
5.3558 ETH |
1,782.7500 |
1,732.3400 |
1,755.6600 |
1,764.1800 |
| 2022-09-10 |
1,729.3069 |
6.2021 ETH |
1,722.7500 |
1,717.0000 |
1,725.3000 |
1,740.8700 |
| 2022-09-09 |
1,717.6540 |
16.7827 ETH |
1,638.8800 |
1,638.0100 |
1,640.4600 |
1,709.6600 |
| 2022-09-08 |
1,646.4888 |
9.7640 ETH |
1,631.1700 |
1,609.7000 |
1,625.2600 |
1,636.8000 |
| 2022-09-07 |
1,605.1363 |
18.7729 ETH |
1,563.4100 |
1,507.0200 |
1,517.0900 |
1,659.9600 |
| 2022-09-06 |
1,647.7236 |
27.0362 ETH |
1,640.9500 |
1,576.3900 |
1,599.9800 |
1,576.3900 |
| 2022-09-05 |
1,586.4443 |
5.7611 ETH |
1,599.3500 |
1,564.7200 |
1,568.2500 |
1,598.3500 |
| 2022-09-04 |
1,577.3150 |
4.3571 ETH |
1,561.3200 |
1,553.4000 |
1,559.2000 |
1,571.4300 |
| 2022-09-03 |
1,564.2971 |
3.6823 ETH |
1,577.6500 |
1,541.5500 |
1,550.3700 |
1,556.5500 |
| 2022-09-02 |
1,611.4024 |
13.2204 ETH |
1,587.4800 |
1,559.6200 |
1,577.7900 |
1,559.6200 |
| 2022-09-01 |
1,554.7911 |
22.0412 ETH |
1,571.7700 |
1,522.6800 |
1,548.4600 |
1,588.0900 |
| 2022-08-31 |
1,588.4010 |
21.2346 ETH |
1,537.9700 |
1,535.6000 |
1,553.1300 |
1,568.3000 |
| 2022-08-30 |
1,536.6832 |
26.7328 ETH |
1,552.4400 |
1,483.2200 |
1,500.0400 |
1,563.8200 |
| 2022-08-29 |
1,495.4451 |
25.3921 ETH |
1,443.6200 |
1,430.9300 |
1,443.1300 |
1,546.4200 |
| 2022-08-28 |
1,493.4200 |
6.0400 ETH |
1,492.2300 |
1,464.5900 |
1,472.8700 |
1,485.4100 |
| 2022-08-27 |
1,489.3221 |
21.5611 ETH |
1,508.5700 |
1,454.1700 |
1,475.7100 |
1,490.7400 |
| 2022-08-26 |
1,622.9166 |
30.2710 ETH |
1,691.6200 |
1,510.4200 |
1,549.0900 |
1,512.5200 |
| 2022-08-25 |
1,703.2051 |
4.1360 ETH |
1,660.1800 |
1,660.1800 |
1,677.8900 |
1,717.4700 |
| 2022-08-24 |
1,649.5566 |
31.4975 ETH |
1,667.4900 |
1,608.6100 |
1,618.8800 |
1,692.6200 |
| 2022-08-23 |
1,634.7030 |
2.1022 ETH |
1,629.1600 |
1,583.8700 |
1,586.8500 |
1,668.6600 |
| 2022-08-22 |
1,596.2969 |
128.9624 ETH |
1,615.9300 |
1,551.9200 |
1,577.3500 |
1,592.3200 |