Crypto exchange Huobi

Market Ethereum (ETH) / [unlinked]

Identifier on Huobi: ethhusd
Date Price Volume Open Low High Close
2019-03-27 137.5659 1,169.6862 ETH 138.0600 137.1600 138.0600 137.8100
2019-03-26 137.9152 2,237.6836 ETH 138.1200 137.4900 138.4100 138.3100
2019-03-25 133.5283 1,865.7953 ETH 133.5200 133.0700 134.3000 133.5700
2019-03-24 133.0652 1,998.6096 ETH 133.7700 131.8800 134.4900 132.2000
2019-03-23 135.6721 1,683.3829 ETH 136.2700 134.8100 136.6000 136.1100
2019-03-22 136.5225 1,068.4990 ETH 136.5200 136.1100 137.1400 137.0100
2019-03-21 136.4380 1,394.1117 ETH 136.4700 135.6400 136.9600 136.2000
2019-03-20 134.6905 1,439.4616 ETH 134.4700 133.3000 135.7900 135.1100
2019-03-19 137.8666 1,530.4018 ETH 138.1500 137.2900 138.5100 138.4700
2019-03-18 137.9129 979.8914 ETH 137.6700 137.4500 138.6200 137.8200
2019-03-17 137.0023 1,115.4341 ETH 137.0800 136.4600 137.3000 137.1800
2019-03-16 138.6423 1,826.8019 ETH 139.0800 138.0300 139.4500 138.2000
2019-03-15 140.2616 1,675.1025 ETH 139.6300 139.3200 141.1200 140.7400
2019-03-14 135.4282 3,866.9985 ETH 135.4100 134.5900 135.9800 135.1400
2019-03-13 131.5343 1,718.3283 ETH 131.7500 131.1900 131.9400 131.3500
2019-03-12 131.5426 893.2985 ETH 131.8700 131.1200 131.8900 131.4800
2019-03-11 132.5587 1,029.6124 ETH 132.5600 131.4900 133.3600 132.8600
2019-03-10 132.1918 1,464.0667 ETH 131.2900 131.2100 133.3400 132.8100
2019-03-09 135.0518 1,451.6747 ETH 135.0400 134.0000 136.1800 135.6000
2019-03-08 136.2826 1,778.3773 ETH 137.3500 135.1500 137.5400 136.6800
2019-03-07 135.0936 1,793.6135 ETH 136.9100 130.0000 138.9600 132.2500
2019-03-06 136.9247 973.5633 ETH 136.5600 136.5600 137.4000 137.3800
2019-03-05 136.9866 666.1669 ETH 137.7900 135.9000 138.0000 136.6500
2019-03-04 135.9293 2,244.3647 ETH 134.2000 134.2000 137.9200 135.3300
2019-03-03 126.0955 1,671.4266 ETH 125.7400 124.9300 127.3500 125.6300
2019-03-02 130.7603 2,148.3188 ETH 131.0200 128.0000 132.2200 130.5900
2019-03-01 131.9036 1,449.0067 ETH 131.8700 130.4200 133.0300 132.3600
2019-02-28 136.6658 1,524.7982 ETH 135.3800 135.3000 137.9700 136.5700
2019-02-27 135.6655 564.1532 ETH 137.6900 134.2100 137.8200 135.4400
2019-02-26 132.1765 853.7191 ETH 136.9500 127.1000 137.5700 135.1300
2019-02-25 135.2413 1,003.1824 ETH 135.9100 133.4700 136.1900 136.0400
2019-02-24 138.5756 2,187.6191 ETH 136.9200 135.7200 140.9300 137.7400
2019-02-23 138.1893 4,762.2798 ETH 139.8000 134.5100 142.0300 138.3500
2019-02-22 156.0164 4,442.4615 ETH 146.6700 146.5700 159.6400 158.5400
2019-02-21 147.2235 1,450.4347 ETH 147.1000 146.4700 147.9500 147.3300
2019-02-20 143.8930 1,505.1408 ETH 144.2500 142.6500 144.4900 143.8800
2019-02-19 146.5868 2,473.9113 ETH 145.3000 145.3000 147.8200 146.8200
2019-02-18 145.9882 3,607.1010 ETH 147.3800 143.2900 148.2200 144.8900
2019-02-17 144.5895 5,003.8302 ETH 144.2200 141.9300 148.6200 145.8100
2019-02-16 129.1982 3,558.1207 ETH 124.8900 124.8700 134.3100 132.7300
2019-02-15 122.5056 1,052.9901 ETH 122.7100 122.0000 124.1000 122.9300
2019-02-14 120.6123 841.1516 ETH 120.5300 120.2800 120.8200 120.5900
2019-02-13 121.0708 1,862.0446 ETH 121.5500 120.0700 121.9700 120.1000
2019-02-12 120.9413 1,288.0791 ETH 120.2000 120.1100 121.4900 120.9500
2019-02-11 120.4691 2,927.8205 ETH 119.1400 118.9600 122.6500 120.6200
2019-02-10 120.1192 2,699.9252 ETH 120.3000 118.9100 120.9300 120.4600
2019-02-09 118.7387 3,787.0740 ETH 116.5100 116.4700 125.1200 124.1800
2019-02-08 118.7290 2,957.9271 ETH 118.1900 117.5200 119.4200 119.4000
2019-02-07 116.0648 3,339.3150 ETH 111.2300 110.7800 122.7400 118.0100
2019-02-06 103.5607 3,192.1223 ETH 103.7900 103.2800 103.9100 103.6400