Identifier on Huobi: ethhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-12 |
1,897.6320 |
113.6507 ETH |
1,884.0700 |
1,857.6200 |
1,881.0900 |
1,927.3600 |
| 2022-08-11 |
1,906.2002 |
240.4376 ETH |
1,853.0400 |
1,853.0400 |
1,853.0400 |
1,904.5900 |
| 2022-08-10 |
1,776.0094 |
177.1733 ETH |
1,693.9200 |
1,658.9900 |
1,680.9900 |
1,822.7600 |
| 2022-08-09 |
1,740.9754 |
86.8813 ETH |
1,776.9800 |
1,674.1900 |
1,688.6800 |
1,702.3500 |
| 2022-08-08 |
1,750.7148 |
105.8293 ETH |
1,697.1300 |
1,697.1300 |
1,704.8400 |
1,775.9800 |
| 2022-08-07 |
1,697.3618 |
73.3071 ETH |
1,695.0800 |
1,669.6900 |
1,676.0500 |
1,698.0300 |
| 2022-08-06 |
1,721.4862 |
159.4628 ETH |
1,739.3900 |
1,689.8800 |
1,714.6300 |
1,725.2100 |
| 2022-08-05 |
1,677.4798 |
154.3710 ETH |
1,609.5100 |
1,608.5600 |
1,614.1600 |
1,681.2700 |
| 2022-08-04 |
1,622.5288 |
155.4804 ETH |
1,632.2500 |
1,585.0200 |
1,597.4900 |
1,590.4400 |
| 2022-08-03 |
1,642.5019 |
420.9244 ETH |
1,633.2900 |
1,593.5600 |
1,619.7700 |
1,624.6400 |
| 2022-08-02 |
1,604.1563 |
267.2491 ETH |
1,629.6000 |
1,565.5400 |
1,579.8600 |
1,647.1600 |
| 2022-08-01 |
1,667.0389 |
213.0458 ETH |
1,678.9600 |
1,619.1100 |
1,622.6200 |
1,622.6200 |
| 2022-07-31 |
1,708.6759 |
179.7037 ETH |
1,695.5700 |
1,689.2400 |
1,698.8400 |
1,718.7300 |
| 2022-07-30 |
1,710.3278 |
191.8023 ETH |
1,723.6100 |
1,676.5700 |
1,693.9200 |
1,688.8400 |
| 2022-07-29 |
1,699.2902 |
308.5315 ETH |
1,725.5000 |
1,658.1800 |
1,681.7900 |
1,722.9000 |
| 2022-07-28 |
1,667.1055 |
252.8076 ETH |
1,636.5500 |
1,599.1400 |
1,615.3200 |
1,751.5900 |
| 2022-07-27 |
1,483.2718 |
324.0032 ETH |
1,450.0700 |
1,423.8100 |
1,437.0500 |
1,575.4800 |
| 2022-07-26 |
1,405.5248 |
501.6029 ETH |
1,441.3300 |
1,357.2300 |
1,375.1000 |
1,392.7100 |
| 2022-07-25 |
1,517.7926 |
666.9700 ETH |
1,597.5000 |
1,456.0400 |
1,486.0200 |
1,476.3800 |
| 2022-07-24 |
1,586.4012 |
349.6124 ETH |
1,551.5300 |
1,548.9200 |
1,562.1700 |
1,604.1200 |
| 2022-07-23 |
1,547.5305 |
291.2377 ETH |
1,536.4000 |
1,489.0200 |
1,512.7200 |
1,528.8900 |
| 2022-07-22 |
1,598.6563 |
628.3916 ETH |
1,583.2900 |
1,527.7600 |
1,571.0000 |
1,528.3500 |
| 2022-07-21 |
1,517.7653 |
929.2159 ETH |
1,522.6800 |
1,465.7900 |
1,492.0800 |
1,588.2500 |
| 2022-07-20 |
1,566.4686 |
838.9548 ETH |
1,544.1400 |
1,484.0900 |
1,544.1200 |
1,543.8200 |
| 2022-07-19 |
1,547.0929 |
1,237.2924 ETH |
1,582.0800 |
1,493.4000 |
1,522.7800 |
1,555.1600 |
| 2022-07-18 |
1,455.7925 |
945.2705 ETH |
1,338.1500 |
1,336.9800 |
1,354.9700 |
1,474.4600 |
| 2022-07-17 |
1,351.9213 |
969.7722 ETH |
1,356.1800 |
1,321.0400 |
1,342.7100 |
1,357.2500 |
| 2022-07-16 |
1,276.8116 |
1,058.5941 ETH |
1,230.5300 |
1,191.5900 |
1,200.3500 |
1,322.1100 |
| 2022-07-15 |
1,224.9765 |
919.7512 ETH |
1,192.1800 |
1,180.7800 |
1,192.6400 |
1,232.7400 |
| 2022-07-14 |
1,135.6612 |
636.9487 ETH |
1,112.5500 |
1,072.5600 |
1,087.3300 |
1,182.4400 |
| 2022-07-13 |
1,058.3906 |
719.1018 ETH |
1,038.5700 |
1,006.8400 |
1,044.8800 |
1,078.7500 |
| 2022-07-12 |
1,069.1467 |
618.1998 ETH |
1,094.3800 |
1,034.2300 |
1,045.9800 |
1,045.5000 |
| 2022-07-11 |
1,141.6254 |
776.3602 ETH |
1,166.7000 |
1,092.4700 |
1,099.4800 |
1,096.0800 |
| 2022-07-10 |
1,182.6732 |
438.0640 ETH |
1,216.0600 |
1,154.1000 |
1,166.0100 |
1,165.2300 |
| 2022-07-09 |
1,216.5063 |
360.3060 ETH |
1,213.3300 |
1,205.4400 |
1,214.9400 |
1,217.3600 |
| 2022-07-08 |
1,228.7267 |
900.3694 ETH |
1,239.1800 |
1,192.8900 |
1,219.2400 |
1,240.1400 |
| 2022-07-07 |
1,212.0915 |
426.9703 ETH |
1,186.7800 |
1,162.0100 |
1,168.9700 |
1,238.1700 |
| 2022-07-06 |
1,143.1280 |
534.5694 ETH |
1,132.7500 |
1,110.8100 |
1,120.3700 |
1,190.0700 |
| 2022-07-05 |
1,130.3992 |
436.0447 ETH |
1,149.4200 |
1,076.4300 |
1,092.6300 |
1,130.4100 |
| 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 |