Identifier on Huobi: ethhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-25 |
160.1998 |
2,844.3486 ETH |
159.8900 |
152.8800 |
167.7300 |
166.5000 |
| 2019-09-24 |
169.0742 |
6,683.7441 ETH |
165.6900 |
165.0300 |
172.8900 |
170.6700 |
| 2019-09-23 |
171.0755 |
35,456.9095 ETH |
192.3400 |
148.0000 |
193.5400 |
167.1100 |
| 2019-09-22 |
205.3122 |
7,152.9994 ETH |
209.4200 |
198.6600 |
210.3700 |
200.3900 |
| 2019-09-21 |
208.7804 |
14,183.1080 ETH |
210.3800 |
206.1600 |
211.9600 |
211.7000 |
| 2019-09-20 |
216.1937 |
6,021.4461 ETH |
218.0400 |
213.6800 |
218.7900 |
215.7300 |
| 2019-09-19 |
215.9814 |
6,160.9667 ETH |
216.4200 |
212.3600 |
217.9300 |
216.6500 |
| 2019-09-18 |
219.7354 |
22,372.0439 ETH |
211.6500 |
210.7400 |
224.0000 |
220.8200 |
| 2019-09-17 |
212.8940 |
9,914.6398 ETH |
213.8200 |
210.1700 |
214.4300 |
211.2600 |
| 2019-09-16 |
208.8355 |
11,631.1121 ETH |
201.8500 |
201.7000 |
215.1500 |
214.2700 |
| 2019-09-15 |
194.6245 |
6,334.9325 ETH |
190.0700 |
189.3200 |
199.3400 |
197.1200 |
| 2019-09-14 |
189.2675 |
5,841.6398 ETH |
189.2700 |
188.5400 |
190.3700 |
190.2000 |
| 2019-09-13 |
187.4906 |
10,396.8500 ETH |
185.4500 |
185.0300 |
188.8500 |
187.8300 |
| 2019-09-12 |
179.6190 |
7,384.1328 ETH |
178.7900 |
177.6600 |
181.6800 |
181.5600 |
| 2019-09-11 |
180.3313 |
4,510.2203 ETH |
179.8100 |
178.8100 |
182.5000 |
180.9500 |
| 2019-09-10 |
176.8748 |
7,749.4791 ETH |
175.9200 |
174.0500 |
179.1600 |
177.9200 |
| 2019-09-09 |
178.4572 |
6,613.9911 ETH |
179.3900 |
176.7500 |
180.7300 |
179.9500 |
| 2019-09-08 |
180.6597 |
5,418.5565 ETH |
181.6800 |
178.8400 |
182.6900 |
181.4700 |
| 2019-09-07 |
180.8878 |
7,936.9450 ETH |
182.0900 |
179.5100 |
182.9800 |
182.1000 |
| 2019-09-06 |
178.7471 |
13,587.4663 ETH |
174.7400 |
173.7800 |
180.6200 |
178.0400 |
| 2019-09-05 |
171.1553 |
11,278.0710 ETH |
176.7300 |
165.6100 |
176.7300 |
169.6300 |
| 2019-09-04 |
172.8741 |
9,256.0871 ETH |
171.8300 |
170.8600 |
175.6500 |
174.5900 |
| 2019-09-03 |
176.9507 |
11,099.7661 ETH |
175.4200 |
175.4200 |
178.2500 |
176.1200 |
| 2019-09-02 |
179.8925 |
5,683.3541 ETH |
181.4500 |
177.5000 |
181.8300 |
179.5300 |
| 2019-09-01 |
177.6153 |
10,607.5310 ETH |
172.6400 |
172.6400 |
180.9700 |
178.6500 |
| 2019-08-31 |
170.2492 |
3,892.3543 ETH |
170.4000 |
167.7700 |
172.4200 |
171.0000 |
| 2019-08-30 |
170.2611 |
10,239.6468 ETH |
168.1300 |
165.8500 |
174.6700 |
172.0100 |
| 2019-08-29 |
167.8391 |
3,332.6594 ETH |
169.1300 |
165.5300 |
169.8300 |
168.4300 |
| 2019-08-28 |
168.7662 |
7,874.1908 ETH |
167.9300 |
166.5600 |
171.6100 |
168.5400 |
| 2019-08-27 |
173.1175 |
17,759.5696 ETH |
187.0600 |
165.9500 |
187.0600 |
173.2300 |
| 2019-08-26 |
187.5256 |
2,184.6937 ETH |
188.3500 |
184.7600 |
188.6800 |
186.8700 |
| 2019-08-25 |
187.5533 |
1,819.1278 ETH |
188.7200 |
186.0000 |
189.4000 |
189.0200 |
| 2019-08-24 |
186.5867 |
1,792.6139 ETH |
188.0700 |
183.3100 |
189.0700 |
185.9700 |
| 2019-08-23 |
188.7941 |
1,119.0421 ETH |
187.8700 |
186.0900 |
190.1900 |
188.0400 |
| 2019-08-22 |
193.9613 |
193.3357 ETH |
194.4000 |
192.0000 |
194.9200 |
193.8600 |
| 2019-08-21 |
192.6255 |
2,798.4425 ETH |
191.0900 |
190.3800 |
194.6400 |
193.9400 |
| 2019-08-20 |
184.5140 |
2,260.1709 ETH |
183.0500 |
181.3500 |
186.8600 |
186.7500 |
| 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 |