Crypto exchange Huobi

Market Ethereum (ETH) / [unlinked]

Identifier on Huobi: ethhusd
Date Price Volume Open Low High Close
2022-04-01 3,335.5137 662.8149 ETH 3,283.5000 3,215.3000 3,250.1800 3,439.2900
2022-03-31 3,353.4657 615.8384 ETH 3,381.7100 3,263.4500 3,290.5300 3,290.5300
2022-03-30 3,386.0137 408.3207 ETH 3,401.0400 3,334.8200 3,376.4900 3,389.5000
2022-03-29 3,418.3772 394.8224 ETH 3,333.8900 3,332.9800 3,376.6700 3,415.7900
2022-03-28 3,362.3908 325.8409 ETH 3,295.5400 3,276.9400 3,305.9000 3,354.8600
2022-03-27 3,178.2558 214.8090 ETH 3,148.9700 3,129.5900 3,147.8200 3,272.8900
2022-03-26 3,121.8755 171.2451 ETH 3,103.9100 3,087.1200 3,109.4900 3,143.5400
2022-03-25 3,135.2477 410.6369 ETH 3,113.8500 3,079.0700 3,106.6700 3,118.4300
2022-03-24 3,062.9841 599.8149 ETH 3,039.8700 3,004.3700 3,029.0700 3,113.0700
2022-03-23 2,977.0709 423.5174 ETH 2,968.0400 2,922.6500 2,952.0100 2,982.1900
2022-03-22 2,990.0155 354.2827 ETH 2,890.9100 2,889.3800 2,907.7700 3,012.1600
2022-03-21 2,900.9274 381.6005 ETH 2,863.2700 2,832.3600 2,850.4600 2,912.8400
2022-03-20 2,895.0293 460.0638 ETH 2,951.8800 2,820.3200 2,845.4100 2,861.2300
2022-03-19 2,956.7726 286.8548 ETH 2,940.7200 2,923.4600 2,936.7200 2,954.5000
2022-03-18 2,854.4080 794.4930 ETH 2,813.6800 2,770.3000 2,783.4100 2,936.3700
2022-03-17 2,790.2828 516.9266 ETH 2,776.5200 2,748.4700 2,764.2700 2,815.8000
2022-03-16 2,685.4465 2,017.0285 ETH 2,620.9700 2,605.1700 2,628.8400 2,768.4500
2022-03-15 2,579.3334 943.5544 ETH 2,590.2500 2,508.9300 2,535.5700 2,626.9800
2022-03-14 2,560.7800 1,038.1769 ETH 2,514.3300 2,499.7500 2,526.5700 2,570.4800
2022-03-13 2,569.4948 258.6094 ETH 2,569.5900 2,534.5900 2,556.8600 2,555.9400
2022-03-12 2,587.6374 233.8344 ETH 2,557.6100 2,554.0900 2,583.4000 2,589.2600
2022-03-11 2,597.1442 497.7852 ETH 2,605.7600 2,524.0900 2,553.5300 2,573.8200
2022-03-10 2,615.0970 464.9326 ETH 2,728.5300 2,554.4900 2,597.9800 2,599.4500
2022-03-09 2,702.1597 607.7983 ETH 2,576.3500 2,568.7400 2,589.2200 2,712.6800
2022-03-08 2,557.1861 6,064.3491 ETH 2,492.6100 2,481.5300 2,528.2700 2,565.5700
2022-03-07 2,531.0834 2,915.5669 ETH 2,550.0500 2,445.8800 2,485.1900 2,502.2900
2022-03-06 2,628.1249 604.2661 ETH 2,662.8900 2,572.6600 2,608.6900 2,577.5400
2022-03-05 2,643.5737 335.1585 ETH 2,620.6800 2,590.7000 2,618.3600 2,663.5100
2022-03-04 2,699.0365 1,167.7347 ETH 2,832.4600 2,574.3500 2,616.4000 2,612.6600
2022-03-03 2,874.6902 642.0309 ETH 2,948.5900 2,785.6200 2,823.4500 2,804.3900
2022-03-02 2,974.6264 1,918.3757 ETH 2,978.2600 2,915.6300 2,943.4100 2,967.5900
2022-03-01 2,946.0566 1,430.0827 ETH 2,922.7400 2,855.6000 2,918.4200 2,952.0300
2022-02-28 2,691.6946 999.3077 ETH 2,617.2500 2,570.6800 2,621.0400 2,815.0900
2022-02-27 2,701.0777 933.2401 ETH 2,780.5000 2,560.2100 2,633.8000 2,622.1600
2022-02-26 2,794.7899 675.2427 ETH 2,770.3400 2,730.5100 2,764.2800 2,772.4600
2022-02-25 2,688.0324 931.9725 ETH 2,597.7800 2,574.1400 2,618.3700 2,804.5600
2022-02-24 2,433.8926 2,308.6798 ETH 2,580.2700 2,301.7700 2,356.1500 2,641.2100
2022-02-23 2,676.7878 1,034.9098 ETH 2,638.3400 2,599.2700 2,626.2300 2,610.4800
2022-02-22 2,576.7804 1,810.5054 ETH 2,570.0400 2,500.0000 2,534.6700 2,601.3500
2022-02-21 2,678.3436 3,915.0740 ETH 2,623.1700 2,583.1000 2,624.0500 2,658.9300
2022-02-20 2,646.9163 2,345.3481 ETH 2,764.0700 2,576.9600 2,634.0100 2,648.7200
2022-02-19 2,765.4770 1,141.3581 ETH 2,779.6300 2,697.8000 2,734.4900 2,743.2800
2022-02-18 2,836.5102 2,269.6196 ETH 2,892.9400 2,754.8100 2,791.9900 2,786.7100
2022-02-17 3,013.6270 2,875.7915 ETH 3,124.1800 2,854.1200 2,901.2600 2,893.5900
2022-02-16 3,116.9097 1,442.8694 ETH 3,184.8000 3,046.4600 3,077.8100 3,167.9700
2022-02-15 3,077.0974 1,625.8893 ETH 2,930.9100 2,913.8800 2,941.0500 3,185.0200
2022-02-14 2,910.6367 1,290.3205 ETH 2,876.2500 2,832.1600 2,863.1500 2,944.4200
2022-02-13 2,906.0924 271.6711 ETH 2,916.8400 2,839.2000 2,868.3800 2,892.5900
2022-02-12 2,916.7502 359.6782 ETH 2,926.3200 2,860.3000 2,900.4900 2,981.7300
2022-02-11 3,040.6174 536.1143 ETH 3,077.0400 2,881.9200 2,935.5500 2,893.7000