Identifier on Huobi: ethhusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-06-27 |
307.6704 |
1,504.6454 ETH |
306.8500 |
303.0600 |
312.5100 |
310.3000 |
2019-06-26 |
290.8204 |
6,397.5685 ETH |
307.2500 |
275.4900 |
310.1500 |
291.9000 |
2019-06-25 |
343.7340 |
4,898.6401 ETH |
345.4900 |
316.0500 |
363.6000 |
320.2200 |
2019-06-24 |
312.1046 |
3,206.4097 ETH |
311.6200 |
307.3300 |
317.6700 |
317.6500 |
2019-06-23 |
309.2715 |
2,150.7360 ETH |
307.6800 |
305.1600 |
314.1600 |
309.0800 |
2019-06-22 |
312.7128 |
2,553.7961 ETH |
312.5300 |
306.2700 |
319.9700 |
308.4800 |
2019-06-21 |
307.5456 |
2,528.0369 ETH |
308.0800 |
300.7600 |
312.8600 |
306.8200 |
2019-06-20 |
292.0242 |
3,258.1137 ETH |
285.4800 |
285.4800 |
296.0000 |
293.1800 |
2019-06-19 |
271.3116 |
2,275.6365 ETH |
269.9700 |
268.0400 |
274.8100 |
272.4400 |
2019-06-18 |
267.7995 |
1,457.7804 ETH |
267.0700 |
266.5700 |
269.9800 |
269.4600 |
2019-06-17 |
264.4643 |
2,455.0226 ETH |
267.5100 |
261.3300 |
267.6400 |
263.2000 |
2019-06-16 |
272.4404 |
2,123.4717 ETH |
269.4800 |
269.2400 |
275.5800 |
275.1300 |
2019-06-15 |
269.1878 |
3,361.5508 ETH |
272.8700 |
263.9900 |
273.4800 |
271.5800 |
2019-06-14 |
268.2677 |
6,873.0253 ETH |
265.6100 |
264.3000 |
273.0000 |
269.6400 |
2019-06-13 |
259.6581 |
3,228.5375 ETH |
257.0000 |
255.4900 |
265.4000 |
265.1100 |
2019-06-12 |
259.4046 |
2,176.5244 ETH |
261.2000 |
255.2700 |
262.3300 |
255.7900 |
2019-06-11 |
258.2425 |
1,945.1973 ETH |
256.3600 |
254.5400 |
261.2100 |
257.1500 |
2019-06-10 |
246.0265 |
1,640.9086 ETH |
241.5800 |
239.1000 |
249.4000 |
247.7600 |
2019-06-09 |
246.1317 |
1,418.7714 ETH |
245.0700 |
244.3100 |
249.3600 |
249.3600 |
2019-06-08 |
233.6542 |
1,492.4895 ETH |
237.7400 |
230.8600 |
237.7400 |
232.5500 |
2019-06-07 |
245.0849 |
1,613.3301 ETH |
247.6800 |
243.3300 |
247.8700 |
245.4600 |
2019-06-06 |
252.2502 |
2,709.4138 ETH |
250.1400 |
249.1700 |
254.7500 |
251.6800 |
2019-06-05 |
242.8772 |
1,862.2683 ETH |
244.2200 |
237.5000 |
251.9000 |
251.0800 |
2019-06-04 |
246.4652 |
1,766.5160 ETH |
240.1400 |
240.1400 |
249.8200 |
247.0500 |
2019-06-03 |
240.3675 |
4,006.4407 ETH |
249.6200 |
235.0000 |
250.9300 |
239.9200 |
2019-06-02 |
258.6808 |
2,155.6924 ETH |
260.2500 |
249.5000 |
262.4200 |
250.3200 |
2019-06-01 |
269.0812 |
2,284.7992 ETH |
269.5000 |
267.5400 |
271.1900 |
271.1000 |
2019-05-31 |
267.0129 |
2,391.3050 ETH |
266.6000 |
262.0800 |
270.3900 |
267.0000 |
2019-05-30 |
263.2886 |
2,223.2710 ETH |
259.7600 |
256.1800 |
267.0400 |
264.4100 |
2019-05-29 |
265.8306 |
4,590.0529 ETH |
288.4400 |
242.4700 |
290.0000 |
256.4200 |
2019-05-28 |
272.9775 |
1,855.2812 ETH |
272.5400 |
270.0000 |
275.5100 |
270.6700 |
2019-05-27 |
274.5164 |
2,018.8147 ETH |
273.3700 |
271.0600 |
278.9400 |
273.7200 |
2019-05-26 |
272.1988 |
3,825.0332 ETH |
272.9000 |
266.0200 |
283.2100 |
270.6400 |
2019-05-25 |
263.4305 |
3,862.8139 ETH |
250.9400 |
250.0100 |
274.1400 |
270.0200 |
2019-05-24 |
252.3500 |
1,452.3138 ETH |
253.5000 |
250.8800 |
254.3200 |
254.0400 |
2019-05-23 |
253.9991 |
2,263.9646 ETH |
254.6000 |
249.0000 |
256.8000 |
251.1600 |
2019-05-22 |
245.3124 |
3,122.1269 ETH |
244.1400 |
240.8700 |
249.7200 |
246.7400 |
2019-05-21 |
250.8649 |
4,277.7832 ETH |
256.8300 |
243.0000 |
257.7300 |
246.7400 |
2019-05-20 |
257.5310 |
4,138.2806 ETH |
252.3100 |
251.5600 |
264.3100 |
257.1000 |
2019-05-19 |
251.8495 |
3,733.9316 ETH |
249.5400 |
245.2300 |
258.2500 |
252.5100 |
2019-05-18 |
258.8505 |
4,750.5102 ETH |
256.9100 |
253.7600 |
265.0000 |
262.0600 |
2019-05-17 |
236.6930 |
2,109.3974 ETH |
239.1300 |
234.9600 |
241.0700 |
236.5700 |
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 |