Crypto exchange Huobi

Market Ethereum (ETH) / [unlinked]

Identifier on Huobi: ethhusd
Date Price Volume Open Low High Close
2022-02-10 3,191.7420 557.8924 ETH 3,247.0800 3,088.2700 3,132.4000 3,128.5100
2022-02-09 3,160.1307 259.9579 ETH 3,118.9100 3,057.8200 3,085.2000 3,243.9000
2022-02-08 3,102.0963 407.3538 ETH 3,144.2300 3,029.3800 3,063.0700 3,118.2000
2022-02-07 3,093.6900 277.0670 ETH 3,057.2800 2,995.5800 3,031.4800 3,142.9300
2022-02-06 3,002.7764 172.7490 ETH 3,015.5700 2,954.0800 2,996.7100 2,998.7900
2022-02-05 3,010.5110 275.9464 ETH 2,992.8000 2,962.4600 2,988.0400 3,008.5800
2022-02-04 2,828.1577 653.0398 ETH 2,696.5900 2,673.3000 2,689.1000 2,950.9600
2022-02-03 2,637.5152 498.3416 ETH 2,681.8800 2,578.5600 2,610.6800 2,640.8600
2022-02-02 2,712.7259 512.4204 ETH 2,791.1500 2,615.0400 2,673.3000 2,652.8200
2022-02-01 2,760.0783 475.9780 ETH 2,687.7300 2,676.0700 2,702.8600 2,765.7600
2022-01-31 2,604.5152 565.1039 ETH 2,603.2200 2,478.5700 2,510.2900 2,679.9100
2022-01-30 2,599.3212 338.7730 ETH 2,599.0100 2,544.0500 2,578.5400 2,565.6600
2022-01-29 2,575.1466 451.8672 ETH 2,545.6700 2,521.9700 2,541.6100 2,598.6100
2022-01-28 2,424.3264 530.2469 ETH 2,425.9300 2,359.8700 2,404.9000 2,470.3400
2022-01-27 2,421.6704 663.1960 ETH 2,461.1100 2,317.0900 2,355.8800 2,340.4900
2022-01-26 2,547.8019 843.4848 ETH 2,460.9400 2,404.4900 2,443.4700 2,465.3600
2022-01-25 2,432.8127 541.7804 ETH 2,441.8800 2,352.3000 2,387.0500 2,423.9000
2022-01-24 2,303.1344 1,811.6317 ETH 2,539.5200 2,160.2500 2,231.0000 2,426.4900
2022-01-23 2,466.4158 716.0193 ETH 2,411.6400 2,371.4900 2,420.0700 2,524.2500
2022-01-22 2,443.7800 1,754.5170 ETH 2,568.1600 2,300.9200 2,374.1900 2,375.2300
2022-01-21 2,705.5831 1,215.6494 ETH 2,998.6400 2,465.6200 2,598.2900 2,578.2400
2022-01-20 3,158.0354 268.5854 ETH 3,087.5600 3,026.4800 3,060.6000 3,035.2100
2022-01-19 3,110.5849 268.7246 ETH 3,161.8700 3,048.2700 3,068.9300 3,124.3400
2022-01-18 3,161.7478 243.7816 ETH 3,213.4500 3,084.1300 3,112.5500 3,182.0700
2022-01-17 3,249.7657 124.1412 ETH 3,348.8700 3,143.8700 3,211.2800 3,208.3900
2022-01-16 3,332.0241 126.0762 ETH 3,328.8800 3,274.7200 3,319.4600 3,348.8400
2022-01-15 3,326.4566 137.4745 ETH 3,313.2400 3,264.1800 3,309.6600 3,338.1900
2022-01-14 3,278.8744 142.2286 ETH 3,241.4500 3,191.1800 3,223.9100 3,315.4000
2022-01-13 3,331.8382 155.9803 ETH 3,370.6300 3,235.0100 3,273.9500 3,274.0300
2022-01-12 3,294.9893 191.4918 ETH 3,239.6100 3,208.0500 3,232.6400 3,368.6600
2022-01-11 3,165.6981 139.6743 ETH 3,083.6200 3,054.1700 3,085.7500 3,233.6600
2022-01-10 3,045.5162 376.9181 ETH 3,149.2300 2,931.1600 3,030.9200 3,076.4200
2022-01-09 3,127.6011 202.6945 ETH 3,079.1400 3,059.4300 3,103.6400 3,147.1500
2022-01-08 3,126.7470 331.9750 ETH 3,197.3100 2,999.5600 3,050.7000 3,094.7200
2022-01-07 3,199.0842 789.5424 ETH 3,411.2800 3,063.6800 3,183.6900 3,183.6900
2022-01-06 3,422.6273 331.1550 ETH 3,533.9000 3,299.4900 3,358.4700 3,409.0200
2022-01-05 3,792.4560 181.4318 ETH 3,785.2400 3,672.6800 3,758.0100 3,681.2000
2022-01-04 3,809.2259 217.5328 ETH 3,766.1300 3,714.8700 3,740.2000 3,816.1600
2022-01-03 3,794.4100 225.3123 ETH 3,828.8100 3,729.8200 3,739.6700 3,729.8200
2022-01-02 3,776.1387 167.5512 ETH 3,766.0400 3,719.3500 3,745.4200 3,803.2900
2022-01-01 3,721.5902 140.1547 ETH 3,682.2100 3,673.7100 3,710.7300 3,738.2500
2021-12-31 3,742.8865 500.8955 ETH 3,708.8100 3,644.1300 3,704.0700 3,655.9600
2021-12-30 3,699.7878 254.6522 ETH 3,629.4600 3,583.1500 3,653.0800 3,755.5800
2021-12-29 3,774.2801 349.5559 ETH 3,793.5400 3,697.2400 3,748.8300 3,718.8100
2021-12-28 3,882.6173 450.8229 ETH 4,037.4500 3,761.7100 3,815.5400 3,823.2700
2021-12-27 4,076.7705 204.5219 ETH 4,067.6800 4,034.2800 4,057.3700 4,043.2900
2021-12-26 4,055.9254 215.4260 ETH 4,098.1600 4,006.9600 4,031.3200 4,088.0000
2021-12-25 4,069.0857 277.1620 ETH 4,047.9900 4,021.5500 4,045.6500 4,129.7200
2021-12-24 4,091.9272 271.9210 ETH 4,113.4400 4,043.3300 4,070.1800 4,067.5100
2021-12-23 3,996.4778 449.5721 ETH 3,980.1600 3,896.9300 3,934.3900 4,106.9400