Crypto exchange Huobi

Market Ethereum (ETH) / [unlinked]

Identifier on Huobi: ethhusd
Date Price Volume Open Low High Close
2019-08-19 196.3358 1,236.8765 ETH 197.3300 194.7100 198.4100 197.9600
2019-08-18 199.3606 2,548.1386 ETH 201.6100 196.3000 201.9600 200.6200
2019-08-17 195.8795 3,112.2716 ETH 194.0400 194.0400 197.8200 194.7000
2019-08-16 183.7710 1,392.5548 ETH 184.3400 181.9300 186.8500 186.1400
2019-08-15 185.2195 2,923.3663 ETH 185.6900 184.2800 187.5600 185.8000
2019-08-14 185.3645 1,825.2386 ETH 186.4700 182.6700 188.5800 187.5500
2019-08-13 192.4580 4,294.1585 ETH 205.5900 182.0000 206.1600 188.7900
2019-08-12 207.2799 3,343.2338 ETH 205.1100 204.7600 209.9300 208.4100
2019-08-11 211.7140 1,240.3699 ETH 211.8400 210.8200 212.8400 210.8200
2019-08-10 214.0647 2,799.5515 ETH 210.0900 209.9700 215.8600 215.0600
2019-08-09 205.4244 3,617.8759 ETH 205.2200 202.9800 207.3000 205.4200
2019-08-08 209.2617 3,092.9339 ETH 208.7700 206.6800 211.2300 209.9000
2019-08-07 219.5826 3,342.6400 ETH 221.8600 215.7400 221.9000 221.7200
2019-08-06 224.6017 2,948.8745 ETH 224.5700 221.5500 227.2400 226.0600
2019-08-05 226.8645 3,518.3519 ETH 228.7900 223.2800 230.6200 224.9200
2019-08-04 233.6293 871.0000 ETH 232.4700 231.7200 236.0800 232.9000
2019-08-03 220.9962 851.2823 ETH 221.2500 219.8700 223.6500 222.1900
2019-08-02 221.8220 924.9676 ETH 220.2400 219.8800 223.1300 221.7100
2019-08-01 216.8205 1,666.1534 ETH 220.5100 214.7700 221.1900 217.6900
2019-07-31 215.5780 1,115.2294 ETH 214.0500 213.4400 217.8600 216.8500
2019-07-30 216.3363 1,247.9314 ETH 217.9000 215.2600 218.5400 217.9900
2019-07-29 211.4360 2,293.1331 ETH 212.8700 208.8200 213.4600 210.1800
2019-07-28 210.8952 1,993.8905 ETH 209.4100 206.9600 213.3300 212.2200
2019-07-27 205.1286 1,705.3116 ETH 207.2900 197.1100 212.9600 209.4100
2019-07-26 206.9358 1,196.4581 ETH 206.3100 205.8900 208.3800 208.0000
2019-07-25 218.7824 1,670.1956 ETH 216.1600 215.3300 219.8100 218.3100
2019-07-24 220.0672 1,036.8854 ETH 221.5400 216.1300 223.1300 220.1800
2019-07-23 213.3545 1,845.5704 ETH 216.0600 208.1100 217.9000 214.9700
2019-07-22 214.1447 1,591.8692 ETH 208.3800 208.2300 218.4700 213.2200
2019-07-21 215.8005 1,483.8096 ETH 214.0700 212.1200 218.2300 216.7800
2019-07-20 217.1595 3,255.7907 ETH 215.4100 210.4600 223.2100 223.1100
2019-07-19 230.4016 2,986.8277 ETH 228.5000 227.9800 232.8200 230.4000
2019-07-18 219.1816 1,028.4613 ETH 218.4500 216.8900 222.5700 221.2000
2019-07-17 224.9487 1,812.2133 ETH 224.6700 221.0200 229.5000 229.2500
2019-07-16 214.0275 4,115.6749 ETH 212.7600 190.0000 219.8800 211.1000
2019-07-15 202.3955 5,597.9807 ETH 220.4400 191.5000 220.4400 200.0000
2019-07-14 231.1935 2,888.8331 ETH 230.4400 223.5500 235.3300 232.5800
2019-07-13 236.2572 2,637.3959 ETH 233.5500 231.5800 240.2100 235.8900
2019-07-12 267.3607 809.6985 ETH 270.9900 262.6300 272.4700 268.0700
2019-07-11 274.6435 1,310.6723 ETH 271.4300 270.7600 276.7600 275.9200
2019-07-10 270.2022 587.1918 ETH 267.3600 263.0000 275.6200 267.6100
2019-07-09 286.5871 2,668.2738 ETH 288.2600 282.6200 290.9900 288.3800
2019-07-08 308.3797 3,761.0651 ETH 308.9600 303.6500 311.4800 308.1100
2019-07-07 309.2970 3,696.8614 ETH 309.0600 305.4300 314.2000 314.2000
2019-07-06 303.7311 3,381.4141 ETH 291.7800 290.8000 311.0400 305.9400
2019-07-05 290.3981 3,960.6193 ETH 297.8200 285.9000 298.1000 287.8500
2019-07-04 289.6562 2,167.5684 ETH 288.9400 285.0500 292.9300 289.1400
2019-07-03 294.3712 2,145.6400 ETH 294.5500 284.2400 296.7600 285.0600
2019-07-02 294.6455 2,107.6386 ETH 295.6000 289.4400 303.4900 302.4000
2019-07-01 289.1962 1,612.9868 ETH 289.4300 284.3200 293.4600 292.3700