Identifier on Huobi: ethhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-13 |
2,074.7196 |
341.7490 ETH |
1,950.6200 |
1,936.7300 |
2,020.0500 |
2,034.1600 |
| 2022-05-12 |
1,890.8033 |
1,682.2146 ETH |
2,077.5500 |
1,697.9000 |
1,886.7600 |
1,961.6100 |
| 2022-05-11 |
2,245.3974 |
2,445.6192 ETH |
2,338.3400 |
1,999.0400 |
2,095.5200 |
2,078.3000 |
| 2022-05-10 |
2,346.7112 |
1,056.8046 ETH |
2,233.8900 |
2,199.4400 |
2,300.0600 |
2,337.4700 |
| 2022-05-09 |
2,337.1697 |
860.6179 ETH |
2,521.0200 |
2,225.1200 |
2,299.0000 |
2,243.2900 |
| 2022-05-08 |
2,546.5765 |
243.1526 ETH |
2,636.0300 |
2,484.2100 |
2,530.8200 |
2,543.5700 |
| 2022-05-07 |
2,679.8057 |
55.7420 ETH |
2,691.9700 |
2,653.7300 |
2,669.4500 |
2,660.9100 |
| 2022-05-06 |
2,690.7984 |
210.7642 ETH |
2,744.3100 |
2,632.9400 |
2,693.2000 |
2,685.7400 |
| 2022-05-05 |
2,792.1297 |
275.3213 ETH |
2,941.6300 |
2,689.7900 |
2,731.8900 |
2,741.4500 |
| 2022-05-04 |
2,861.5240 |
227.5862 ETH |
2,777.2100 |
2,771.5600 |
2,794.0800 |
2,928.9000 |
| 2022-05-03 |
2,818.2214 |
73.6250 ETH |
2,857.5300 |
2,755.5700 |
2,769.4100 |
2,769.4100 |
| 2022-05-02 |
2,828.0436 |
126.9583 ETH |
2,825.6000 |
2,779.6200 |
2,808.1900 |
2,843.6500 |
| 2022-05-01 |
2,785.0117 |
134.9120 ETH |
2,729.2600 |
2,717.6900 |
2,746.6300 |
2,818.5700 |
| 2022-04-30 |
2,792.7848 |
109.8522 ETH |
2,815.6100 |
2,716.8400 |
2,780.6900 |
2,739.9500 |
| 2022-04-29 |
2,867.1963 |
141.2981 ETH |
2,940.6400 |
2,777.3500 |
2,814.2700 |
2,807.0500 |
| 2022-04-28 |
2,905.2912 |
458.5540 ETH |
2,887.1700 |
2,790.8100 |
2,885.1300 |
2,928.0200 |
| 2022-04-27 |
2,871.0414 |
260.4558 ETH |
2,810.3800 |
2,794.5500 |
2,824.8500 |
2,875.3700 |
| 2022-04-26 |
2,926.7196 |
204.0972 ETH |
3,007.2100 |
2,800.2100 |
2,853.3500 |
2,825.5300 |
| 2022-04-25 |
2,888.9726 |
288.4038 ETH |
2,920.7700 |
2,798.1900 |
2,817.1700 |
3,008.2900 |
| 2022-04-24 |
2,941.0683 |
200.3088 ETH |
2,932.5700 |
2,914.3900 |
2,936.7700 |
2,946.3300 |
| 2022-04-23 |
2,956.0330 |
95.5760 ETH |
2,962.1300 |
2,917.0500 |
2,953.2700 |
2,965.1600 |
| 2022-04-22 |
2,987.1044 |
253.2601 ETH |
2,983.7700 |
2,935.1700 |
2,964.0700 |
2,964.4500 |
| 2022-04-21 |
3,087.0671 |
272.5896 ETH |
3,077.8000 |
2,945.5100 |
3,012.2500 |
2,968.8900 |
| 2022-04-20 |
3,097.0591 |
324.8934 ETH |
3,102.0200 |
3,037.8200 |
3,077.9400 |
3,088.6300 |
| 2022-04-19 |
3,083.2507 |
171.5832 ETH |
3,057.2700 |
3,031.4800 |
3,047.4800 |
3,103.8300 |
| 2022-04-18 |
2,947.9036 |
356.8280 ETH |
2,988.2500 |
2,879.2500 |
2,908.3300 |
3,011.8100 |
| 2022-04-17 |
3,049.2607 |
274.1932 ETH |
3,060.0500 |
3,023.1700 |
3,035.1500 |
3,056.3600 |
| 2022-04-16 |
3,035.8473 |
517.7153 ETH |
3,043.6200 |
3,010.5800 |
3,026.8200 |
3,048.8300 |
| 2022-04-15 |
3,027.1985 |
170.5704 ETH |
3,023.3000 |
2,995.4600 |
3,027.5300 |
3,029.1600 |
| 2022-04-14 |
3,065.6996 |
299.2062 ETH |
3,115.6800 |
2,976.8800 |
3,001.8100 |
3,023.9300 |
| 2022-04-13 |
3,061.8078 |
218.2309 ETH |
3,029.3500 |
2,999.4900 |
3,028.5000 |
3,102.6600 |
| 2022-04-12 |
3,025.1572 |
355.9402 ETH |
2,979.6000 |
2,952.9800 |
2,977.0200 |
2,981.0500 |
| 2022-04-11 |
3,082.8773 |
361.5433 ETH |
3,197.2100 |
2,974.7400 |
2,998.1800 |
2,997.9600 |
| 2022-04-10 |
3,263.6104 |
115.9331 ETH |
3,261.9300 |
3,234.1800 |
3,240.9000 |
3,269.4200 |
| 2022-04-09 |
3,215.0181 |
192.8947 ETH |
3,196.1800 |
3,183.1300 |
3,211.8000 |
3,243.5800 |
| 2022-04-08 |
3,261.4160 |
405.3272 ETH |
3,227.0900 |
3,212.8200 |
3,240.0200 |
3,248.1500 |
| 2022-04-07 |
3,208.0055 |
465.0316 ETH |
3,166.5300 |
3,143.8900 |
3,192.4000 |
3,220.8200 |
| 2022-04-06 |
3,281.1237 |
771.2967 ETH |
3,405.8200 |
3,173.7900 |
3,229.9300 |
3,206.7200 |
| 2022-04-05 |
3,491.5890 |
442.8365 ETH |
3,515.9000 |
3,420.1800 |
3,454.0800 |
3,440.7900 |
| 2022-04-04 |
3,470.6911 |
648.5504 ETH |
3,522.9200 |
3,409.5700 |
3,452.4800 |
3,507.0200 |
| 2022-04-03 |
3,487.5282 |
658.6159 ETH |
3,447.5300 |
3,414.6300 |
3,450.6100 |
3,548.3900 |
| 2022-04-02 |
3,480.8009 |
763.8611 ETH |
3,450.2800 |
3,435.2900 |
3,473.7000 |
3,476.0500 |
| 2022-04-01 |
3,335.5137 |
662.8149 ETH |
3,283.5000 |
3,215.3000 |
3,250.1800 |
3,439.2900 |
| 2022-03-31 |
3,353.4657 |
615.8384 ETH |
3,381.7100 |
3,263.4500 |
3,290.5300 |
3,290.5300 |
| 2022-03-30 |
3,386.0137 |
408.3207 ETH |
3,401.0400 |
3,334.8200 |
3,376.4900 |
3,389.5000 |
| 2022-03-29 |
3,418.3772 |
394.8224 ETH |
3,333.8900 |
3,332.9800 |
3,376.6700 |
3,415.7900 |
| 2022-03-28 |
3,362.3908 |
325.8409 ETH |
3,295.5400 |
3,276.9400 |
3,305.9000 |
3,354.8600 |
| 2022-03-27 |
3,178.2558 |
214.8090 ETH |
3,148.9700 |
3,129.5900 |
3,147.8200 |
3,272.8900 |
| 2022-03-26 |
3,121.8755 |
171.2451 ETH |
3,103.9100 |
3,087.1200 |
3,109.4900 |
3,143.5400 |
| 2022-03-25 |
3,135.2477 |
410.6369 ETH |
3,113.8500 |
3,079.0700 |
3,106.6700 |
3,118.4300 |