Crypto exchange Huobi

Market Ethereum (ETH) / [unlinked]

Identifier on Huobi: ethhusd
Date Price Volume Open Low High Close
2019-01-18 124.1998 8,573.1037 ETH 124.1000 122.6600 124.9500 123.9400
2019-01-17 119.8491 6,502.8390 ETH 121.5900 118.5200 121.5900 120.0600
2019-01-16 121.8712 6,688.7890 ETH 121.3000 120.1700 123.8100 123.0000
2019-01-15 122.3663 6,942.9479 ETH 122.2400 120.1000 125.6900 122.9900
2019-01-14 120.5428 1,805.2838 ETH 125.6200 117.7400 127.9400 120.5400
2019-01-13 128.8167 3,218.5174 ETH 129.0600 126.7300 131.8000 128.5200
2019-01-12 117.1725 3,938.8570 ETH 123.8100 113.7400 123.8900 115.6300
2019-01-11 125.8837 3,078.3517 ETH 126.4600 123.8900 127.0000 124.9600
2019-01-10 125.8274 2,782.9861 ETH 125.3800 123.5200 127.9700 125.8700
2019-01-09 126.1924 5,127.8065 ETH 131.5500 122.6600 131.5500 127.4000
2019-01-08 149.9654 1,921.4355 ETH 150.0000 148.7800 151.7100 149.9400
2019-01-07 149.4636 2,029.5785 ETH 150.5500 148.5700 150.5500 149.4100
2019-01-06 152.2724 2,791.8956 ETH 152.4300 149.4600 153.4100 150.7200
2019-01-05 156.2587 2,451.1163 ETH 152.2800 151.6100 159.2700 156.3000
2019-01-04 156.2982 2,324.7371 ETH 155.6200 153.3000 157.9400 154.2300
2019-01-03 151.3585 3,096.2920 ETH 148.1500 147.3000 155.1800 153.6200
2019-01-02 146.7551 2,153.1108 ETH 149.1600 144.8800 149.2700 147.2600
2019-01-01 151.9562 4,029.0677 ETH 149.7500 149.2300 156.5700 154.7300
2018-12-31 137.5724 4,232.3475 ETH 133.6400 131.7700 141.1200 140.2800
2018-12-30 133.3380 4,800.5318 ETH 137.0800 129.9100 137.9500 132.2100
2018-12-29 138.1273 2,351.3703 ETH 137.4700 135.2800 140.7100 138.5400
2018-12-28 137.4883 3,959.0224 ETH 138.1800 132.7300 145.5700 144.8000
2018-12-27 134.3970 7,817.0681 ETH 128.7900 128.7900 138.4100 136.7300
2018-12-26 117.7639 3,633.0587 ETH 123.9000 113.0000 125.1700 114.9400
2018-12-25 128.6915 4,749.9074 ETH 125.4600 125.0300 132.2500 130.2600
2018-12-24 127.7579 5,333.6988 ETH 123.4000 122.8600 132.1200 128.4100
2018-12-23 142.2803 8,197.1785 ETH 146.5800 132.9500 149.8600 140.0000
2018-12-22 128.6174 2,617.4095 ETH 127.0800 125.6900 131.1800 131.0800
2018-12-21 112.6945 3,541.2782 ETH 111.7100 109.5500 116.3500 115.7400
2018-12-20 109.0490 4,678.4330 ETH 112.4700 106.2500 113.9700 109.1900
2018-12-19 113.2529 8,052.8076 ETH 109.2700 108.6200 117.4900 115.5400
2018-12-18 103.6936 2,671.2898 ETH 102.8300 99.0000 105.9500 100.7900
2018-12-17 96.3893 3,838.7376 ETH 94.2200 93.1300 101.3200 100.5700
2018-12-16 93.5107 4,526.9724 ETH 89.7500 89.7500 96.8100 94.5000
2018-12-15 85.6216 2,404.0511 ETH 86.0900 84.1900 86.6100 84.6600
2018-12-14 83.3335 3,236.4780 ETH 81.6800 81.6500 84.2700 83.2400
2018-12-13 83.6905 2,409.5352 ETH 85.1800 81.7400 85.4400 83.7800
2018-12-12 87.5268 3,899.8283 ETH 90.4500 84.5900 90.6000 85.8800
2018-12-11 89.9313 2,105.7512 ETH 90.4700 88.9400 91.1700 89.5100
2018-12-10 87.2448 9,637.7759 ETH 86.4900 85.8800 89.2400 87.7400
2018-12-09 89.8028 4,752.3470 ETH 89.1100 88.2900 92.2300 89.9700
2018-12-08 95.6162 5,774.7028 ETH 95.3600 92.8900 98.5400 93.4400
2018-12-07 88.2198 13,504.0210 ETH 88.4500 84.5100 93.4900 91.2600
2018-12-06 90.1435 15,269.7700 ETH 85.0900 82.4000 96.6000 92.6400
2018-12-05 95.2938 9,235.6935 ETH 97.1500 90.4000 97.4100 91.3200
2018-12-04 103.6663 4,609.2166 ETH 106.2800 101.9600 106.3300 102.4800
2018-12-03 109.6187 9,723.2300 ETH 111.2400 108.3300 111.2400 108.8500
2018-12-02 106.7629 6,680.2282 ETH 106.6000 105.4200 109.0500 108.3200
2018-12-01 115.5132 9,517.2984 ETH 115.9300 114.4900 116.9600 114.8700
2018-11-30 117.8297 8,433.1269 ETH 117.8800 115.9400 119.1200 116.8300