Identifier on Huobi: ethhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-02 |
1,051.8867 |
947.2498 ETH |
1,057.9500 |
1,028.3000 |
1,042.4200 |
1,068.6300 |
| 2022-07-01 |
1,067.0298 |
1,868.8394 ETH |
1,069.6500 |
1,033.1800 |
1,050.0600 |
1,069.5200 |
| 2022-06-30 |
1,037.7706 |
1,654.6085 ETH |
1,098.9400 |
996.8700 |
1,024.3600 |
1,023.8000 |
| 2022-06-29 |
1,116.7733 |
1,182.3978 ETH |
1,142.4800 |
1,086.3200 |
1,103.3400 |
1,103.5100 |
| 2022-06-28 |
1,193.3051 |
1,076.4395 ETH |
1,190.9400 |
1,150.5400 |
1,162.0300 |
1,165.6400 |
| 2022-06-27 |
1,205.9913 |
1,117.5653 ETH |
1,196.8500 |
1,174.5600 |
1,190.4100 |
1,197.5200 |
| 2022-06-26 |
1,240.1162 |
1,023.3111 ETH |
1,240.6800 |
1,209.0400 |
1,222.8400 |
1,240.1900 |
| 2022-06-25 |
1,205.8398 |
1,155.1414 ETH |
1,224.3000 |
1,179.3700 |
1,193.6100 |
1,207.1300 |
| 2022-06-24 |
1,189.5208 |
2,349.0228 ETH |
1,143.1700 |
1,131.7100 |
1,142.4500 |
1,222.6400 |
| 2022-06-23 |
1,102.7124 |
1,582.5755 ETH |
1,048.6500 |
1,046.5500 |
1,082.7900 |
1,126.7800 |
| 2022-06-22 |
1,087.2463 |
2,209.7868 ETH |
1,125.0700 |
1,043.1600 |
1,060.9800 |
1,056.4900 |
| 2022-06-21 |
1,150.9152 |
2,305.2595 ETH |
1,125.6100 |
1,109.4200 |
1,127.2700 |
1,125.1100 |
| 2022-06-20 |
1,113.7937 |
2,275.9746 ETH |
1,127.7600 |
1,052.1700 |
1,080.0200 |
1,099.7500 |
| 2022-06-19 |
1,027.4515 |
4,919.1879 ETH |
994.3300 |
935.7600 |
963.7700 |
1,139.8300 |
| 2022-06-18 |
967.0319 |
1,787.9195 ETH |
1,083.9100 |
880.1900 |
924.7600 |
891.5800 |
| 2022-06-17 |
1,084.2578 |
927.5780 ETH |
1,067.4400 |
1,050.0000 |
1,081.5200 |
1,088.6600 |
| 2022-06-16 |
1,128.3178 |
2,718.0899 ETH |
1,236.1200 |
1,050.8300 |
1,072.8400 |
1,065.7200 |
| 2022-06-15 |
1,116.9986 |
8,266.9065 ETH |
1,205.2600 |
1,013.2300 |
1,042.0300 |
1,184.7800 |
| 2022-06-14 |
1,193.1409 |
3,572.5544 ETH |
1,206.8000 |
1,074.2400 |
1,175.7900 |
1,200.7900 |
| 2022-06-13 |
1,257.1820 |
2,610.0211 ETH |
1,432.8400 |
1,165.1000 |
1,228.0700 |
1,219.4600 |
| 2022-06-12 |
1,476.5637 |
560.0186 ETH |
1,531.2300 |
1,423.4000 |
1,452.8700 |
1,459.3300 |
| 2022-06-11 |
1,561.3083 |
592.6576 ETH |
1,659.2000 |
1,499.6200 |
1,532.2800 |
1,548.0000 |
| 2022-06-10 |
1,718.7503 |
334.2273 ETH |
1,785.2200 |
1,625.1000 |
1,677.4000 |
1,675.6600 |
| 2022-06-09 |
1,797.9680 |
126.5199 ETH |
1,789.2500 |
1,776.3800 |
1,791.1600 |
1,792.4800 |
| 2022-06-08 |
1,800.6106 |
283.3353 ETH |
1,811.7000 |
1,764.4800 |
1,794.0900 |
1,801.5500 |
| 2022-06-07 |
1,777.1380 |
257.5579 ETH |
1,855.5600 |
1,724.3100 |
1,741.0800 |
1,859.8600 |
| 2022-06-06 |
1,874.2799 |
177.8173 ETH |
1,803.5900 |
1,802.3700 |
1,842.1800 |
1,862.0700 |
| 2022-06-05 |
1,801.3287 |
89.5842 ETH |
1,803.4600 |
1,772.2500 |
1,785.6100 |
1,817.1200 |
| 2022-06-04 |
1,767.7771 |
83.5278 ETH |
1,773.6600 |
1,746.9600 |
1,756.7900 |
1,774.5600 |
| 2022-06-03 |
1,773.8539 |
153.3025 ETH |
1,832.9200 |
1,735.8300 |
1,752.9800 |
1,756.2200 |
| 2022-06-02 |
1,815.3493 |
181.8372 ETH |
1,815.3800 |
1,781.5800 |
1,816.2400 |
1,823.5600 |
| 2022-06-01 |
1,877.1080 |
229.8444 ETH |
1,940.0700 |
1,763.5500 |
1,804.4800 |
1,808.6900 |
| 2022-05-31 |
1,970.2671 |
243.5962 ETH |
1,995.6000 |
1,924.5300 |
1,942.8000 |
1,934.4200 |
| 2022-05-30 |
1,892.1192 |
358.7558 ETH |
1,811.7600 |
1,801.7600 |
1,811.7600 |
1,952.7500 |
| 2022-05-29 |
1,793.3872 |
157.7887 ETH |
1,790.3800 |
1,761.7300 |
1,772.3300 |
1,806.2100 |
| 2022-05-28 |
1,767.5139 |
299.0039 ETH |
1,725.2800 |
1,720.5400 |
1,739.3500 |
1,794.0100 |
| 2022-05-27 |
1,758.2756 |
1,079.9233 ETH |
1,789.5500 |
1,704.3300 |
1,734.4600 |
1,724.1000 |
| 2022-05-26 |
1,838.0635 |
816.7466 ETH |
1,939.2000 |
1,735.0900 |
1,818.1500 |
1,816.4000 |
| 2022-05-25 |
1,974.0363 |
313.2594 ETH |
1,978.4000 |
1,933.1600 |
1,956.8700 |
1,960.0700 |
| 2022-05-24 |
1,957.2959 |
295.0195 ETH |
1,972.6100 |
1,910.5800 |
1,939.6500 |
1,969.0200 |
| 2022-05-23 |
2,039.5157 |
299.3346 ETH |
2,040.1900 |
1,957.1900 |
1,991.0400 |
1,967.1600 |
| 2022-05-22 |
2,005.7030 |
140.1585 ETH |
1,973.6100 |
1,964.2200 |
1,970.5200 |
2,030.2700 |
| 2022-05-21 |
1,969.1403 |
143.8961 ETH |
1,958.5300 |
1,935.7500 |
1,959.5000 |
1,973.5000 |
| 2022-05-20 |
2,004.7554 |
322.7438 ETH |
2,016.6200 |
1,921.1900 |
1,941.2300 |
1,944.2100 |
| 2022-05-19 |
1,968.4757 |
297.4453 ETH |
1,911.8300 |
1,900.7700 |
1,937.3300 |
2,003.3700 |
| 2022-05-18 |
2,006.1678 |
216.6630 ETH |
2,093.8600 |
1,934.1800 |
1,970.9100 |
1,958.7500 |
| 2022-05-17 |
2,062.6922 |
206.2830 ETH |
2,022.2900 |
2,005.7800 |
2,043.5900 |
2,061.1200 |
| 2022-05-16 |
2,027.7268 |
441.5857 ETH |
2,141.8400 |
1,977.0900 |
2,017.1700 |
2,050.7900 |
| 2022-05-15 |
2,058.7483 |
197.0143 ETH |
2,052.1100 |
1,997.9900 |
2,018.4100 |
2,116.6900 |
| 2022-05-14 |
2,010.4227 |
210.2701 ETH |
2,006.1900 |
1,947.9800 |
1,968.9500 |
2,050.7900 |