Identifier on Huobi: ethusd1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-08 |
2,240.3943 USD1 |
18.0325 ETH |
2,242.9800 USD1 |
2,230.3300 USD1 |
2,250.7400 USD1 |
2,236.8000 USD1 |
| 2026-04-07 |
2,108.9835 USD1 |
460.9604 ETH |
2,107.4900 USD1 |
2,062.5900 USD1 |
2,078.7700 USD1 |
2,255.2900 USD1 |
| 2026-04-06 |
2,139.0167 USD1 |
454.8703 ETH |
2,111.5200 USD1 |
2,090.0500 USD1 |
2,110.6800 USD1 |
2,110.6800 USD1 |
| 2026-04-05 |
2,053.3674 USD1 |
471.5784 ETH |
2,065.9100 USD1 |
2,022.9400 USD1 |
2,037.3800 USD1 |
2,111.4100 USD1 |
| 2026-04-04 |
2,055.3864 USD1 |
472.3794 ETH |
2,053.1300 USD1 |
2,045.3100 USD1 |
2,051.3200 USD1 |
2,064.0900 USD1 |
| 2026-04-03 |
2,055.1411 USD1 |
468.2821 ETH |
2,057.7400 USD1 |
2,041.6300 USD1 |
2,050.9200 USD1 |
2,052.9000 USD1 |
| 2026-04-02 |
2,059.3867 USD1 |
471.8406 ETH |
2,140.4800 USD1 |
2,017.7300 USD1 |
2,034.3700 USD1 |
2,056.7200 USD1 |
| 2026-04-01 |
2,128.2425 USD1 |
453.7905 ETH |
2,104.1300 USD1 |
2,083.1000 USD1 |
2,095.3900 USD1 |
2,138.9700 USD1 |
| 2026-03-31 |
2,066.8607 USD1 |
469.3860 ETH |
2,025.9900 USD1 |
2,013.0800 USD1 |
2,029.2500 USD1 |
2,101.8700 USD1 |
| 2026-03-30 |
2,043.5660 USD1 |
478.8566 ETH |
1,985.4100 USD1 |
1,980.0900 USD1 |
2,015.6500 USD1 |
2,024.5700 USD1 |
| 2026-03-29 |
1,998.6341 USD1 |
485.3456 ETH |
1,994.9000 USD1 |
1,939.5300 USD1 |
1,993.1800 USD1 |
1,984.5100 USD1 |
| 2026-03-28 |
2,005.8491 USD1 |
478.4374 ETH |
1,992.4700 USD1 |
1,983.2500 USD1 |
1,991.1400 USD1 |
1,993.3300 USD1 |
| 2026-03-27 |
2,011.9279 USD1 |
413.7317 ETH |
2,060.5100 USD1 |
1,972.3700 USD1 |
1,985.8000 USD1 |
1,993.2300 USD1 |
| 2026-03-26 |
2,096.7049 USD1 |
257.1659 ETH |
2,169.8200 USD1 |
2,035.9000 USD1 |
2,054.0000 USD1 |
2,059.3800 USD1 |
| 2026-03-25 |
2,171.0454 USD1 |
249.5367 ETH |
2,157.7100 USD1 |
2,147.9800 USD1 |
2,161.3800 USD1 |
2,168.1300 USD1 |
| 2026-03-24 |
2,143.8030 USD1 |
252.0878 ETH |
2,153.3100 USD1 |
2,103.2700 USD1 |
2,128.7000 USD1 |
2,161.6700 USD1 |
| 2026-03-23 |
2,106.7346 USD1 |
260.6938 ETH |
2,054.8700 USD1 |
2,024.6900 USD1 |
2,049.7900 USD1 |
2,153.3800 USD1 |
| 2026-03-22 |
2,084.2298 USD1 |
260.5138 ETH |
2,084.9700 USD1 |
2,027.6100 USD1 |
2,061.9300 USD1 |
2,055.1400 USD1 |
| 2026-03-21 |
2,153.6602 USD1 |
252.9006 ETH |
2,147.2500 USD1 |
2,073.4600 USD1 |
2,150.7000 USD1 |
2,076.2600 USD1 |
| 2026-03-20 |
2,143.0896 USD1 |
253.1028 ETH |
2,140.1500 USD1 |
2,118.2500 USD1 |
2,135.4900 USD1 |
2,147.3600 USD1 |
| 2026-03-19 |
2,161.5379 USD1 |
251.5277 ETH |
2,204.7200 USD1 |
2,103.3700 USD1 |
2,123.6100 USD1 |
2,140.6200 USD1 |
| 2026-03-18 |
2,260.3775 USD1 |
234.6711 ETH |
2,319.5300 USD1 |
2,156.2400 USD1 |
2,191.8600 USD1 |
2,207.6000 USD1 |
| 2026-03-17 |
2,331.5820 USD1 |
243.3233 ETH |
2,355.5300 USD1 |
2,299.1600 USD1 |
2,318.4900 USD1 |
2,321.1300 USD1 |
| 2026-03-16 |
2,276.8218 USD1 |
238.3656 ETH |
2,179.9600 USD1 |
2,166.8700 USD1 |
2,187.7200 USD1 |
2,351.3800 USD1 |
| 2026-03-15 |
2,111.6084 USD1 |
256.0295 ETH |
2,097.9700 USD1 |
2,085.4300 USD1 |
2,093.0600 USD1 |
2,174.0400 USD1 |
| 2026-03-14 |
2,083.4698 USD1 |
260.4088 ETH |
2,093.4200 USD1 |
2,063.2200 USD1 |
2,070.5700 USD1 |
2,097.9500 USD1 |
| 2026-03-13 |
2,119.4538 USD1 |
259.0232 ETH |
2,074.5600 USD1 |
2,072.5600 USD1 |
2,095.6000 USD1 |
2,093.3600 USD1 |
| 2026-03-12 |
2,054.2131 USD1 |
262.9356 ETH |
2,053.3200 USD1 |
2,019.4100 USD1 |
2,029.4800 USD1 |
2,079.4300 USD1 |
| 2026-03-11 |
2,043.6826 USD1 |
263.6949 ETH |
2,036.1800 USD1 |
2,005.5000 USD1 |
2,026.4500 USD1 |
2,056.1400 USD1 |
| 2026-03-10 |
2,047.0490 USD1 |
269.2406 ETH |
1,993.3800 USD1 |
1,991.9000 USD1 |
2,023.1000 USD1 |
2,037.0200 USD1 |
| 2026-03-09 |
2,000.2738 USD1 |
270.1928 ETH |
1,937.2800 USD1 |
1,930.8200 USD1 |
1,963.2800 USD1 |
1,991.8800 USD1 |
| 2026-03-08 |
1,951.3852 USD1 |
278.4669 ETH |
1,970.3900 USD1 |
1,915.0200 USD1 |
1,936.4700 USD1 |
1,937.1700 USD1 |
| 2026-03-07 |
1,978.4012 USD1 |
271.9813 ETH |
1,979.5600 USD1 |
1,951.1700 USD1 |
1,969.1200 USD1 |
1,970.1200 USD1 |
| 2026-03-06 |
2,033.2154 USD1 |
266.0458 ETH |
2,074.2900 USD1 |
1,957.6200 USD1 |
1,981.8700 USD1 |
1,983.4400 USD1 |
| 2026-03-05 |
2,109.8911 USD1 |
254.5176 ETH |
2,129.6700 USD1 |
2,058.6100 USD1 |
2,079.3200 USD1 |
2,076.5800 USD1 |
| 2026-03-04 |
2,134.4881 USD1 |
118.3715 ETH |
2,055.8100 USD1 |
2,055.5000 USD1 |
2,070.3400 USD1 |
2,129.0900 USD1 |
| 2026-03-02 |
1,975.9382 USD1 |
236.3739 ETH |
1,941.1200 USD1 |
1,922.2800 USD1 |
1,944.8000 USD1 |
2,038.3800 USD1 |
| 2026-03-01 |
1,998.4288 USD1 |
164.5389 ETH |
1,967.0100 USD1 |
1,946.2700 USD1 |
1,970.1400 USD1 |
2,008.7600 USD1 |
| 2026-02-28 |
1,894.0966 USD1 |
221.5556 ETH |
1,929.5300 USD1 |
1,836.4900 USD1 |
1,863.9600 USD1 |
1,905.2100 USD1 |
| 2026-02-27 |
1,982.6713 USD1 |
259.5344 ETH |
2,027.6700 USD1 |
1,909.9600 USD1 |
1,922.9900 USD1 |
1,914.1100 USD1 |
| 2026-02-26 |
2,049.8341 USD1 |
223.0975 ETH |
2,057.1500 USD1 |
1,977.0100 USD1 |
1,999.5300 USD1 |
2,031.4300 USD1 |
| 2026-02-25 |
1,897.7107 USD1 |
105.7230 ETH |
1,852.9200 USD1 |
1,846.8700 USD1 |
1,856.7200 USD1 |
1,912.7800 USD1 |
| 2026-02-24 |
1,840.5437 USD1 |
80.9775 ETH |
1,857.5700 USD1 |
1,815.5800 USD1 |
1,831.3700 USD1 |
1,831.1000 USD1 |
| 2026-02-23 |
1,913.9088 USD1 |
23.4764 ETH |
1,958.7400 USD1 |
1,850.9200 USD1 |
1,930.0900 USD1 |
1,867.9100 USD1 |
| 2026-02-22 |
1,963.9708 USD1 |
264.4645 ETH |
1,974.2100 USD1 |
1,936.3400 USD1 |
1,945.3000 USD1 |
1,959.3400 USD1 |
| 2026-02-21 |
1,972.2766 USD1 |
194.8240 ETH |
1,969.5900 USD1 |
1,957.1000 USD1 |
1,963.8900 USD1 |
1,987.9400 USD1 |
| 2026-02-20 |
1,953.5175 USD1 |
75.4183 ETH |
1,948.7600 USD1 |
1,933.4200 USD1 |
1,957.1300 USD1 |
1,955.4300 USD1 |
| 2026-02-19 |
1,955.8526 USD1 |
8.4879 ETH |
1,955.4200 USD1 |
1,951.1300 USD1 |
1,960.2300 USD1 |
1,959.5200 USD1 |
| 2026-02-18 |
1,980.9297 USD1 |
274.1424 ETH |
1,991.5000 USD1 |
1,923.6600 USD1 |
1,947.5600 USD1 |
1,955.2000 USD1 |
| 2026-02-17 |
1,985.8741 USD1 |
131.9427 ETH |
2,000.7000 USD1 |
1,961.8800 USD1 |
1,972.0900 USD1 |
1,969.7600 USD1 |