Crypto exchange Huobi

Market Ethereum (ETH) / [unlinked]

Identifier on Huobi: ethhusd
123...2829
Date Price Volume Open Low High Close
2022-10-01 1,331.3416 1.3209 ETH 1,331.5800 1,319.4200 1,330.4100 1,319.4200
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
2022-08-21 1,609.4362 37.0860 ETH 1,598.8200 1,568.3300 1,587.2900 1,638.8900
2022-08-20 1,626.5994 38.9777 ETH 1,614.1500 1,539.0300 1,585.4500 1,539.0300
2022-08-19 1,799.2096 385.8212 ETH 1,848.6800 1,689.5500 1,695.3700 1,695.3700
2022-08-18 2,005.7425 254.4209 ETH 1,914.6200 1,850.0200 1,908.0000 1,862.3100
2022-08-17 1,895.5781 132.5837 ETH 1,888.0200 1,832.8800 1,846.7500 2,008.3000
2022-08-16 1,882.2557 70.9565 ETH 1,897.4900 1,862.1000 1,869.7300 1,887.1400
2022-08-15 1,920.1975 42.2609 ETH 1,931.1000 1,877.4600 1,895.5000 1,908.7400
2022-08-14 1,982.4622 31.2343 ETH 1,981.3600 1,911.0500 1,926.4300 1,952.5900
2022-08-13 1,988.8815 81.6702 ETH 1,958.4600 1,952.8400 1,968.2500 1,994.8500
123...2829