Crypto exchange Huobi

Market Ethereum (ETH) / [unlinked]

Identifier on Huobi: ethhusd
Date Price Volume Open Low High Close
2019-11-14 178.9963 767.0148 ETH 179.4000 177.9500 180.6100 179.9500
2019-11-13 184.0295 1,294.5860 ETH 183.9800 182.8200 185.4800 184.7600
2019-11-12 187.4896 1,231.7596 ETH 186.5300 186.5300 189.0000 187.1500
2019-11-11 185.5220 1,291.3743 ETH 183.9600 183.9400 186.9900 186.5700
2019-11-10 185.1933 86.2768 ETH 185.4300 183.8800 186.0800 184.2700
2019-11-09 189.2050 1,569.5488 ETH 186.8000 184.5800 191.5800 189.3000
2019-11-08 184.1935 845.3615 ETH 183.1700 182.8700 185.1800 185.1200
2019-11-07 184.0848 1,033.5498 ETH 182.6000 182.0100 185.6700 184.2500
2019-11-06 185.9736 1,092.7580 ETH 185.3500 184.7400 186.9400 186.9100
2019-11-05 189.6811 814.7641 ETH 190.5700 188.2100 191.0200 190.2600
2019-11-04 190.0011 1,131.8491 ETH 190.4400 188.8900 192.0000 189.2800
2019-11-03 186.9142 1,659.6869 ETH 186.6100 185.4500 189.0100 185.7200
2019-11-02 180.5574 1,455.1144 ETH 181.0800 179.2800 182.5300 182.2500
2019-11-01 184.0496 572.6252 ETH 184.0900 181.9800 186.0100 182.6400
2019-10-31 181.2265 2,546.6819 ETH 179.1100 176.7900 184.6300 182.9400
2019-10-30 182.4582 1,070.0091 ETH 181.9600 180.3300 184.5200 182.2800
2019-10-29 182.5220 644.3384 ETH 182.9800 180.5000 183.7600 182.6500
2019-10-28 187.4416 851.3623 ETH 185.9600 185.4200 191.1900 191.1900
2019-10-27 182.9860 4,080.4176 ETH 183.2000 180.9100 184.8100 183.3900
2019-10-26 186.1180 4,384.7052 ETH 184.5600 181.8300 188.8600 185.3900
2019-10-25 178.0858 4,323.8205 ETH 181.0700 174.3200 181.4200 178.3500
2019-10-24 181.1763 6,116.8624 ETH 176.4200 176.4200 187.7800 181.2100
2019-10-23 161.4842 2,449.3339 ETH 161.8600 159.8400 162.8800 161.2400
2019-10-22 159.1953 3,305.3868 ETH 158.3500 153.7100 161.4700 159.2300
2019-10-21 172.5824 2,015.1902 ETH 173.4900 171.4800 173.9300 172.0900
2019-10-20 173.3578 1,211.3219 ETH 172.8500 171.9400 174.7100 174.2300
2019-10-19 175.0368 1,107.8623 ETH 173.2700 173.0600 176.5200 174.7900
2019-10-18 171.8048 1,364.4247 ETH 173.4700 170.0200 173.5300 171.4500
2019-10-17 173.6723 565.0922 ETH 172.3500 172.2500 175.3600 173.9900
2019-10-16 176.9786 778.8066 ETH 177.0700 175.2000 178.8600 176.6700
2019-10-15 173.7568 1,306.8500 ETH 173.3500 171.8300 175.0300 174.7000
2019-10-14 179.8690 1,456.1429 ETH 183.7400 177.2400 183.7400 179.1900
2019-10-13 185.8491 1,541.6359 ETH 181.8400 180.9500 187.3200 186.3300
2019-10-12 182.9799 1,074.3285 ETH 184.1300 179.1600 184.5200 181.8900
2019-10-11 181.0696 866.4184 ETH 183.7400 178.6700 183.9600 180.9300
2019-10-10 181.4754 1,228.8866 ETH 184.4400 179.6100 184.9300 181.8100
2019-10-09 192.1062 852.4393 ETH 192.2800 190.3000 193.5000 193.0100
2019-10-08 192.2121 2,423.8620 ETH 190.9600 190.3400 195.6300 195.0100
2019-10-07 178.9309 2,730.4729 ETH 179.1100 177.5100 180.2700 179.8000
2019-10-06 180.1692 3,887.8296 ETH 177.6300 176.7900 182.4200 179.8700
2019-10-05 170.5335 6,303.6212 ETH 173.8400 168.0500 174.0400 170.3400
2019-10-04 175.1243 1,048.6456 ETH 176.0100 173.8900 176.7100 175.9900
2019-10-03 177.1377 2,227.6284 ETH 175.3800 174.8700 179.0800 175.9700
2019-10-02 172.6577 1,672.1245 ETH 171.9200 170.4600 174.2500 173.8000
2019-10-01 177.6741 4,429.4096 ETH 175.6700 175.4000 180.4500 180.4500
2019-09-30 176.5917 6,957.5036 ETH 179.2900 173.6000 180.0500 177.2800
2019-09-29 178.0359 5,656.3190 ETH 179.2800 175.6100 180.4900 178.4000
2019-09-28 168.5855 2,890.4098 ETH 167.2200 165.9000 172.0400 169.8000
2019-09-27 173.1192 4,316.4624 ETH 170.2000 169.2900 175.2500 173.7700
2019-09-26 170.2748 4,830.8770 ETH 164.1900 163.4600 176.7900 173.5600