Crypto exchange Huobi

Market Ethereum (ETH) / [unlinked]

Identifier on Huobi: ethhusd
Date Price Volume Open Low High Close
2019-05-16 232.5446 4,377.6139 ETH 230.0000 225.0000 241.2000 238.9000
2019-05-15 264.9341 6,033.6724 ETH 278.3200 256.4800 280.0000 261.0000
2019-05-14 243.0877 4,857.4774 ETH 239.8200 237.8000 252.4800 250.9300
2019-05-13 211.6631 4,532.4204 ETH 205.7200 202.3900 222.2100 219.8600
2019-05-12 202.2395 5,052.8219 ETH 203.0600 192.8800 208.8100 194.4800
2019-05-11 187.2545 3,629.3003 ETH 186.7300 184.3500 190.6200 185.5300
2019-05-10 197.5394 6,580.6355 ETH 191.8600 189.4600 206.9100 204.5000
2019-05-09 171.9643 6,513.0894 ETH 171.9700 168.9900 175.0000 171.4900
2019-05-08 166.9889 1,477.0880 ETH 166.8300 165.1800 168.6400 167.3800
2019-05-07 167.6735 2,499.5612 ETH 168.3200 166.4400 170.1700 169.6200
2019-05-06 171.4030 2,999.8995 ETH 171.5200 169.0200 174.1000 173.3500
2019-05-05 173.8375 2,790.1297 ETH 169.2000 169.2000 176.0100 173.5200
2019-05-04 160.6805 3,984.8395 ETH 161.6600 158.0000 163.3200 161.4800
2019-05-03 160.3458 1,119.8244 ETH 160.1700 159.5600 161.2800 161.0600
2019-05-02 165.6563 2,629.8564 ETH 165.8500 164.4800 166.3700 165.3200
2019-05-01 157.6798 3,303.7452 ETH 158.0100 156.3100 159.7600 158.1900
2019-04-30 158.4998 4,051.4816 ETH 158.7800 156.7200 160.0000 158.5800
2019-04-29 157.5830 2,583.4115 ETH 156.7200 155.8100 160.9900 160.2900
2019-04-28 152.6486 4,985.0480 ETH 151.4400 151.2800 154.3000 152.7100
2019-04-27 154.8207 3,297.2935 ETH 155.7900 153.2100 156.0500 154.1200
2019-04-26 156.3932 2,363.5787 ETH 154.3400 154.3400 158.0700 156.0300
2019-04-25 151.3790 4,479.3290 ETH 151.2500 149.3300 153.4700 152.3400
2019-04-24 160.7985 4,252.4835 ETH 164.5300 150.8800 165.6400 152.7900
2019-04-23 163.3718 1,858.0053 ETH 165.0400 160.6200 165.2300 164.2500
2019-04-22 173.7336 2,407.2683 ETH 174.3300 172.7100 174.8500 173.2900
2019-04-21 171.9121 1,410.1691 ETH 171.4100 169.2000 173.7900 173.1100
2019-04-20 169.3200 1,089.6837 ETH 169.9300 168.3900 170.9000 170.3300
2019-04-19 173.6118 1,091.5842 ETH 173.3800 171.5900 174.5000 173.1200
2019-04-18 173.1989 882.6461 ETH 173.2700 172.4600 174.4900 173.2500
2019-04-17 174.3632 1,822.8656 ETH 172.4200 171.9900 176.2800 173.9200
2019-04-16 166.9580 1,847.3312 ETH 166.6100 165.6200 168.3600 167.1300
2019-04-15 166.0812 2,821.9192 ETH 164.1100 163.7700 167.6000 166.8700
2019-04-14 161.1206 3,447.0535 ETH 167.1300 156.9700 167.1800 161.7000
2019-04-13 165.8928 1,940.0815 ETH 164.7900 164.1100 169.6900 168.9600
2019-04-12 164.4953 2,201.4062 ETH 165.2400 162.9800 165.5900 164.9200
2019-04-11 165.1634 5,168.9996 ETH 165.0900 163.6300 167.2800 165.3200
2019-04-10 166.0518 1,742.5110 ETH 164.3500 163.7600 167.2000 164.6900
2019-04-09 179.2481 7,681.9705 ETH 181.0200 174.0300 185.9400 177.5900
2019-04-08 177.9875 4,505.2086 ETH 177.8100 176.5700 179.1000 176.7200
2019-04-07 180.3920 4,656.1199 ETH 181.7300 177.4500 183.6000 182.7000
2019-04-06 171.1752 3,433.1356 ETH 167.4900 165.4700 176.9800 174.5500
2019-04-05 169.1794 7,593.9525 ETH 168.6900 163.2400 174.0400 167.0500
2019-04-04 165.1623 3,733.5655 ETH 164.7600 163.9300 167.5300 166.5000
2019-04-03 157.4264 2,375.5758 ETH 161.9600 154.0800 161.9600 158.2800
2019-04-02 171.1714 5,167.9365 ETH 170.2800 152.2600 179.7700 160.8900
2019-04-01 160.2931 4,383.5865 ETH 156.0000 155.0100 166.0000 166.0000
2019-03-31 141.1935 1,731.9972 ETH 141.6000 140.2100 141.9500 141.8000
2019-03-30 141.2562 1,447.6103 ETH 141.3500 140.7800 141.7900 141.6100
2019-03-29 141.4539 1,137.5069 ETH 141.6900 140.2000 142.3800 142.1600
2019-03-28 141.1112 1,888.7534 ETH 140.9300 140.6200 141.6400 141.4700