Identifier on Huobi: ethhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-28 |
105.1646 |
9,797.5307 ETH |
105.5500 |
104.2400 |
106.5200 |
104.8000 |
| 2019-01-27 |
103.3749 |
866.0985 ETH |
103.0800 |
102.3300 |
106.5500 |
106.5500 |
| 2019-01-26 |
113.7618 |
11,024.8638 ETH |
113.3200 |
112.5200 |
114.4100 |
112.5300 |
| 2019-01-25 |
115.8296 |
13,095.4075 ETH |
115.4900 |
115.3100 |
116.1700 |
115.4600 |
| 2019-01-24 |
115.3273 |
11,066.8739 ETH |
115.7800 |
114.7200 |
115.8100 |
115.3100 |
| 2019-01-23 |
116.2578 |
11,622.4758 ETH |
116.1100 |
115.3300 |
117.3500 |
116.6600 |
| 2019-01-22 |
116.9268 |
11,800.8247 ETH |
116.6900 |
115.6200 |
118.0000 |
116.6700 |
| 2019-01-20 |
117.1151 |
24,344.9999 ETH |
117.3800 |
113.9600 |
118.3600 |
115.8600 |
| 2019-01-19 |
117.4861 |
10,507.8334 ETH |
117.3800 |
115.8500 |
118.3600 |
118.0100 |
| 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 |