Crypto exchange Huobi

Market Ethereum (ETH) / [unlinked]

Identifier on Huobi: ethhusd
Date Price Volume Open Low High Close
2020-01-11 144.5128 367.6011 ETH 144.7300 143.6300 145.5200 144.9400
2020-01-10 145.7803 474.6833 ETH 143.0200 142.2400 147.6400 143.9300
2020-01-09 142.8682 448.9604 ETH 142.9900 140.6300 145.0000 143.1400
2020-01-08 137.1047 743.1474 ETH 138.2200 135.4100 139.3400 137.9000
2020-01-07 139.0854 809.0488 ETH 141.6100 137.1300 141.7500 140.4300
2020-01-06 143.2235 1,335.5685 ETH 139.4500 138.8400 145.0000 142.7000
2020-01-05 141.4167 3,224.8197 ETH 140.1400 140.0400 142.7500 142.3000
2020-01-04 137.2795 6,372.6269 ETH 137.1500 134.1700 138.1600 135.1800
2020-01-03 133.7420 2,788.3373 ETH 133.0700 132.8000 135.5500 133.9800
2020-01-02 132.9721 2,621.1922 ETH 132.6200 131.4800 134.4600 132.1800
2020-01-01 127.1180 1,068.6291 ETH 129.1600 126.0500 129.1800 126.7900
2019-12-31 131.4013 2,538.9099 ETH 131.6800 129.4400 132.4900 129.6100
2019-12-30 128.6922 2,365.0209 ETH 129.1500 127.7100 129.8900 128.6200
2019-12-29 131.3483 2,705.2145 ETH 130.1300 130.1100 132.1200 132.0300
2019-12-28 133.8031 4,565.6450 ETH 131.8700 131.7300 137.2700 134.6700
2019-12-27 128.3699 2,812.1018 ETH 127.1400 126.8300 129.2400 127.8900
2019-12-26 125.4017 3,265.9136 ETH 125.7800 124.2500 126.7100 126.0500
2019-12-25 127.1368 2,172.4977 ETH 126.1000 124.1500 131.7000 124.6700
2019-12-24 124.6187 2,442.5828 ETH 124.2300 123.3200 125.7400 124.9200
2019-12-23 127.7290 2,355.7532 ETH 127.7000 126.6400 128.2600 127.5300
2019-12-22 129.2785 3,530.3688 ETH 133.2700 126.0500 134.2200 127.6900
2019-12-21 131.0686 2,449.7736 ETH 129.5400 129.3200 132.9600 131.7700
2019-12-20 127.2165 2,181.0485 ETH 127.2300 126.6700 127.5600 127.3200
2019-12-19 127.9786 2,366.0335 ETH 127.3100 126.9700 128.5400 128.2000
2019-12-18 127.0861 2,887.2460 ETH 127.2100 126.1100 128.5000 127.6000
2019-12-17 128.9723 3,961.9776 ETH 127.4600 125.7900 133.0300 131.4800
2019-12-16 123.7719 1,785.9471 ETH 127.7000 120.4000 128.3100 122.1100
2019-12-15 134.8633 4,581.8327 ETH 140.7400 129.1200 140.9600 132.4900
2019-12-14 142.5875 2,307.0975 ETH 142.9800 141.9300 143.0600 142.1700
2019-12-13 141.9226 2,909.4436 ETH 141.5800 141.1100 142.4200 141.7700
2019-12-12 144.5166 3,349.4369 ETH 144.3800 143.8500 144.9700 144.6100
2019-12-11 144.7224 1,697.4799 ETH 143.5100 143.3400 145.6300 144.7000
2019-12-10 142.7766 3,093.3404 ETH 142.5100 142.1700 143.3900 142.7500
2019-12-09 145.3609 1,960.6962 ETH 145.0600 143.8700 145.8600 145.8300
2019-12-08 147.5688 2,216.5860 ETH 147.9400 146.7800 148.1600 147.3200
2019-12-07 150.6500 2,313.6265 ETH 150.9900 150.1500 151.7900 150.9600
2019-12-06 147.7267 2,727.5094 ETH 148.3400 147.0900 148.4000 147.6200
2019-12-05 148.1404 2,325.0176 ETH 147.2500 146.9900 149.0600 148.7300
2019-12-04 147.4003 1,856.0585 ETH 147.0200 146.4400 148.4200 147.7600
2019-12-03 148.1860 2,828.5527 ETH 149.2800 144.6800 150.0200 145.3400
2019-12-02 147.9441 1,327.6375 ETH 148.2600 147.2100 148.5500 147.5200
2019-12-01 148.1507 2,599.4147 ETH 148.3600 146.9800 149.4700 148.8800
2019-11-30 150.4031 1,964.4701 ETH 149.4400 149.1700 151.7700 150.8500
2019-11-29 151.0747 2,730.8753 ETH 151.5700 149.7400 152.5200 151.8200
2019-11-28 154.6311 2,256.6675 ETH 156.9300 152.5000 157.5400 153.2600
2019-11-27 152.9105 2,066.9332 ETH 153.6800 149.1300 154.1900 150.9000
2019-11-26 151.8681 536.9238 ETH 151.0200 148.5200 155.3000 153.3900
2019-11-25 146.6832 1,003.2879 ETH 145.6900 144.0500 148.6000 147.9400
2019-11-24 148.6664 420.9514 ETH 150.0700 145.1100 151.3600 147.9700
2019-11-23 143.9016 632.9227 ETH 143.5200 141.6300 145.4800 142.9300