Crypto exchange Huobi

Market Ethereum (ETH) / [unlinked]

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