Crypto exchange Huobi

Market Ethereum (ETH) / [unlinked]

Identifier on Huobi: ethhusd
123...2627
Date Price Volume Open Low High Close
2022-07-05 1,131.6417 248.2977 ETH 1,149.4200 1,086.6800 1,101.8100 1,091.1200
2022-07-04 1,096.1271 427.4114 ETH 1,073.5600 1,043.4100 1,050.4800 1,150.8200
2022-07-03 1,059.4739 412.7448 ETH 1,066.7200 1,039.9600 1,052.4900 1,076.9100
2022-07-02 1,051.8867 947.2498 ETH 1,057.9500 1,028.3000 1,042.4200 1,068.6300
2022-07-01 1,067.0298 1,868.8394 ETH 1,069.6500 1,033.1800 1,050.0600 1,069.5200
2022-06-30 1,037.7706 1,654.6085 ETH 1,098.9400 996.8700 1,024.3600 1,023.8000
2022-06-29 1,116.7733 1,182.3978 ETH 1,142.4800 1,086.3200 1,103.3400 1,103.5100
2022-06-28 1,193.3051 1,076.4395 ETH 1,190.9400 1,150.5400 1,162.0300 1,165.6400
2022-06-27 1,205.9913 1,117.5653 ETH 1,196.8500 1,174.5600 1,190.4100 1,197.5200
2022-06-26 1,240.1162 1,023.3111 ETH 1,240.6800 1,209.0400 1,222.8400 1,240.1900
2022-06-25 1,205.8398 1,155.1414 ETH 1,224.3000 1,179.3700 1,193.6100 1,207.1300
2022-06-24 1,189.5208 2,349.0228 ETH 1,143.1700 1,131.7100 1,142.4500 1,222.6400
2022-06-23 1,102.7124 1,582.5755 ETH 1,048.6500 1,046.5500 1,082.7900 1,126.7800
2022-06-22 1,087.2463 2,209.7868 ETH 1,125.0700 1,043.1600 1,060.9800 1,056.4900
2022-06-21 1,150.9152 2,305.2595 ETH 1,125.6100 1,109.4200 1,127.2700 1,125.1100
2022-06-20 1,113.7937 2,275.9746 ETH 1,127.7600 1,052.1700 1,080.0200 1,099.7500
2022-06-19 1,027.4515 4,919.1879 ETH 994.3300 935.7600 963.7700 1,139.8300
2022-06-18 967.0319 1,787.9195 ETH 1,083.9100 880.1900 924.7600 891.5800
2022-06-17 1,084.2578 927.5780 ETH 1,067.4400 1,050.0000 1,081.5200 1,088.6600
2022-06-16 1,128.3178 2,718.0899 ETH 1,236.1200 1,050.8300 1,072.8400 1,065.7200
2022-06-15 1,116.9986 8,266.9065 ETH 1,205.2600 1,013.2300 1,042.0300 1,184.7800
2022-06-14 1,193.1409 3,572.5544 ETH 1,206.8000 1,074.2400 1,175.7900 1,200.7900
2022-06-13 1,257.1820 2,610.0211 ETH 1,432.8400 1,165.1000 1,228.0700 1,219.4600
2022-06-12 1,476.5637 560.0186 ETH 1,531.2300 1,423.4000 1,452.8700 1,459.3300
2022-06-11 1,561.3083 592.6576 ETH 1,659.2000 1,499.6200 1,532.2800 1,548.0000
2022-06-10 1,718.7503 334.2273 ETH 1,785.2200 1,625.1000 1,677.4000 1,675.6600
2022-06-09 1,797.9680 126.5199 ETH 1,789.2500 1,776.3800 1,791.1600 1,792.4800
2022-06-08 1,800.6106 283.3353 ETH 1,811.7000 1,764.4800 1,794.0900 1,801.5500
2022-06-07 1,777.1380 257.5579 ETH 1,855.5600 1,724.3100 1,741.0800 1,859.8600
2022-06-06 1,874.2799 177.8173 ETH 1,803.5900 1,802.3700 1,842.1800 1,862.0700
2022-06-05 1,801.3287 89.5842 ETH 1,803.4600 1,772.2500 1,785.6100 1,817.1200
2022-06-04 1,767.7771 83.5278 ETH 1,773.6600 1,746.9600 1,756.7900 1,774.5600
2022-06-03 1,773.8539 153.3025 ETH 1,832.9200 1,735.8300 1,752.9800 1,756.2200
2022-06-02 1,815.3493 181.8372 ETH 1,815.3800 1,781.5800 1,816.2400 1,823.5600
2022-06-01 1,877.1080 229.8444 ETH 1,940.0700 1,763.5500 1,804.4800 1,808.6900
2022-05-31 1,970.2671 243.5962 ETH 1,995.6000 1,924.5300 1,942.8000 1,934.4200
2022-05-30 1,892.1192 358.7558 ETH 1,811.7600 1,801.7600 1,811.7600 1,952.7500
2022-05-29 1,793.3872 157.7887 ETH 1,790.3800 1,761.7300 1,772.3300 1,806.2100
2022-05-28 1,767.5139 299.0039 ETH 1,725.2800 1,720.5400 1,739.3500 1,794.0100
2022-05-27 1,758.2756 1,079.9233 ETH 1,789.5500 1,704.3300 1,734.4600 1,724.1000
2022-05-26 1,838.0635 816.7466 ETH 1,939.2000 1,735.0900 1,818.1500 1,816.4000
2022-05-25 1,974.0363 313.2594 ETH 1,978.4000 1,933.1600 1,956.8700 1,960.0700
2022-05-24 1,957.2959 295.0195 ETH 1,972.6100 1,910.5800 1,939.6500 1,969.0200
2022-05-23 2,039.5157 299.3346 ETH 2,040.1900 1,957.1900 1,991.0400 1,967.1600
2022-05-22 2,005.7030 140.1585 ETH 1,973.6100 1,964.2200 1,970.5200 2,030.2700
2022-05-21 1,969.1403 143.8961 ETH 1,958.5300 1,935.7500 1,959.5000 1,973.5000
2022-05-20 2,004.7554 322.7438 ETH 2,016.6200 1,921.1900 1,941.2300 1,944.2100
2022-05-19 1,968.4757 297.4453 ETH 1,911.8300 1,900.7700 1,937.3300 2,003.3700
2022-05-18 2,006.1678 216.6630 ETH 2,093.8600 1,934.1800 1,970.9100 1,958.7500
2022-05-17 2,062.6922 206.2830 ETH 2,022.2900 2,005.7800 2,043.5900 2,061.1200
123...2627