Identifier on Huobi: ethusd1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
3,188.4867 USD1 |
1,845.9344 ETH |
3,187.1000 USD1 |
3,048.1900 USD1 |
3,132.0100 USD1 |
3,126.5000 USD1 |
| 2025-12-03 |
3,049.3476 USD1 |
1,898.0630 ETH |
2,998.3600 USD1 |
2,976.1400 USD1 |
3,020.5900 USD1 |
3,084.8100 USD1 |
| 2025-12-02 |
2,803.1117 USD1 |
1,229.0666 ETH |
2,805.2100 USD1 |
2,782.6400 USD1 |
2,808.4700 USD1 |
2,805.4500 USD1 |
| 2025-12-01 |
2,875.4362 USD1 |
434.0010 ETH |
2,997.0900 USD1 |
2,828.7700 USD1 |
2,870.0500 USD1 |
2,863.0100 USD1 |
| 2025-11-30 |
2,998.7331 USD1 |
397.8783 ETH |
2,993.1500 USD1 |
2,976.0600 USD1 |
3,010.5400 USD1 |
2,998.0700 USD1 |
| 2025-11-29 |
3,010.1023 USD1 |
1,367.8568 ETH |
3,036.0800 USD1 |
2,970.6800 USD1 |
3,009.0600 USD1 |
2,990.1600 USD1 |
| 2025-11-28 |
3,037.3400 USD1 |
2,353.7574 ETH |
3,017.3400 USD1 |
2,996.9000 USD1 |
3,019.3100 USD1 |
3,057.4200 USD1 |
| 2025-11-27 |
3,028.0826 USD1 |
2,417.1083 ETH |
3,030.9400 USD1 |
2,985.7700 USD1 |
3,002.8100 USD1 |
3,031.6900 USD1 |
| 2025-11-26 |
2,934.4059 USD1 |
2,026.2238 ETH |
2,969.7400 USD1 |
2,896.4000 USD1 |
2,917.3800 USD1 |
3,006.5700 USD1 |
| 2025-11-25 |
2,912.5965 USD1 |
1,104.1624 ETH |
2,955.7600 USD1 |
2,865.0900 USD1 |
2,900.5100 USD1 |
2,905.6200 USD1 |
| 2025-11-24 |
2,826.6297 USD1 |
394.7430 ETH |
2,794.7100 USD1 |
2,755.1100 USD1 |
2,814.5900 USD1 |
2,817.0500 USD1 |
| 2025-11-23 |
2,812.6044 USD1 |
266.1793 ETH |
2,776.7300 USD1 |
2,762.6700 USD1 |
2,794.9000 USD1 |
2,814.4900 USD1 |
| 2025-11-22 |
2,765.8740 USD1 |
102.1799 ETH |
2,764.4600 USD1 |
2,735.7900 USD1 |
2,778.7400 USD1 |
2,745.9600 USD1 |
| 2025-11-21 |
2,843.6237 USD1 |
7.9776 ETH |
2,837.9600 USD1 |
2,836.1500 USD1 |
2,862.3300 USD1 |
2,844.8200 USD1 |
| 2025-11-20 |
2,946.0212 USD1 |
1,252.9359 ETH |
3,021.7200 USD1 |
2,789.6600 USD1 |
2,858.7800 USD1 |
2,849.6500 USD1 |
| 2025-11-19 |
3,016.1146 USD1 |
1,066.9602 ETH |
3,121.6600 USD1 |
2,866.8400 USD1 |
2,903.3400 USD1 |
2,886.2500 USD1 |
| 2025-11-18 |
3,019.7899 USD1 |
990.1077 ETH |
3,029.9300 USD1 |
2,948.6300 USD1 |
3,025.9400 USD1 |
3,055.7100 USD1 |
| 2025-11-17 |
3,161.2533 USD1 |
392.4689 ETH |
3,098.4700 USD1 |
3,050.4800 USD1 |
3,137.4000 USD1 |
3,179.8400 USD1 |
| 2025-11-16 |
3,151.5420 USD1 |
515.4900 ETH |
3,173.6400 USD1 |
3,028.8400 USD1 |
3,081.3300 USD1 |
3,049.7700 USD1 |
| 2025-11-15 |
3,169.2614 USD1 |
394.0650 ETH |
3,119.0500 USD1 |
3,110.2300 USD1 |
3,163.3200 USD1 |
3,164.5900 USD1 |
| 2025-11-14 |
3,198.2116 USD1 |
618.2081 ETH |
3,237.4900 USD1 |
3,117.6600 USD1 |
3,196.7500 USD1 |
3,209.1300 USD1 |
| 2025-11-13 |
3,418.9543 USD1 |
13.0124 ETH |
3,403.5700 USD1 |
3,401.0400 USD1 |
3,454.4500 USD1 |
3,421.7700 USD1 |
| 2025-11-12 |
3,455.4057 USD1 |
505.5024 ETH |
3,414.8600 USD1 |
3,371.5100 USD1 |
3,435.3400 USD1 |
3,403.6100 USD1 |
| 2025-11-11 |
3,552.6459 USD1 |
471.2310 ETH |
3,570.5300 USD1 |
3,427.7800 USD1 |
3,500.1000 USD1 |
3,471.5400 USD1 |
| 2025-11-10 |
3,619.3297 USD1 |
281.0204 ETH |
3,578.6700 USD1 |
3,558.1600 USD1 |
3,620.1200 USD1 |
3,595.5400 USD1 |
| 2025-11-09 |
3,384.7229 USD1 |
55.9241 ETH |
3,401.8400 USD1 |
3,362.1700 USD1 |
3,406.3500 USD1 |
3,365.7700 USD1 |
| 2025-11-08 |
3,430.9190 USD1 |
30.2918 ETH |
3,449.6200 USD1 |
3,401.5800 USD1 |
3,467.2400 USD1 |
3,439.8700 USD1 |
| 2025-11-07 |
3,324.1146 USD1 |
785.4168 ETH |
3,330.0100 USD1 |
3,183.6400 USD1 |
3,257.2300 USD1 |
3,449.6400 USD1 |
| 2025-11-06 |
3,402.7105 USD1 |
239.8051 ETH |
3,424.6100 USD1 |
3,371.1000 USD1 |
3,394.7300 USD1 |
3,413.8800 USD1 |
| 2025-11-05 |
3,368.5597 USD1 |
487.9816 ETH |
3,330.0000 USD1 |
3,269.4600 USD1 |
3,328.8000 USD1 |
3,424.6700 USD1 |
| 2025-11-03 |
3,706.0688 USD1 |
492.4599 ETH |
3,893.2500 USD1 |
3,569.0000 USD1 |
3,647.2600 USD1 |
3,666.5200 USD1 |
| 2025-11-02 |
3,890.2340 USD1 |
158.2794 ETH |
3,883.1200 USD1 |
3,845.1900 USD1 |
3,887.8700 USD1 |
3,866.1600 USD1 |
| 2025-11-01 |
3,856.7955 USD1 |
66.1523 ETH |
3,846.1400 USD1 |
3,833.5200 USD1 |
3,869.8500 USD1 |
3,861.5000 USD1 |
| 2025-10-31 |
3,838.0942 USD1 |
149.2687 ETH |
3,790.4100 USD1 |
3,787.9900 USD1 |
3,835.1400 USD1 |
3,830.0200 USD1 |
| 2025-10-30 |
3,873.3284 USD1 |
375.5313 ETH |
3,906.1000 USD1 |
3,765.3800 USD1 |
3,805.4700 USD1 |
3,803.1800 USD1 |
| 2025-10-29 |
4,002.6312 USD1 |
129.1257 ETH |
3,980.0800 USD1 |
3,956.3300 USD1 |
3,994.2000 USD1 |
3,995.8600 USD1 |
| 2025-10-28 |
4,103.7589 USD1 |
106.9074 ETH |
4,130.2400 USD1 |
4,067.1300 USD1 |
4,112.2000 USD1 |
4,124.7300 USD1 |
| 2025-10-27 |
4,180.8973 USD1 |
62.6730 ETH |
4,153.3300 USD1 |
4,138.1700 USD1 |
4,186.8900 USD1 |
4,209.6900 USD1 |
| 2025-10-26 |
4,053.3915 USD1 |
237.5393 ETH |
3,931.0900 USD1 |
3,911.2400 USD1 |
3,944.3800 USD1 |
4,153.3300 USD1 |
| 2025-10-25 |
3,933.6091 USD1 |
124.3868 ETH |
3,918.2500 USD1 |
3,901.8200 USD1 |
3,928.3900 USD1 |
3,928.5300 USD1 |
| 2025-10-24 |
3,931.3492 USD1 |
262.4675 ETH |
3,864.8800 USD1 |
3,841.8400 USD1 |
3,879.0100 USD1 |
3,877.4100 USD1 |
| 2025-10-23 |
3,855.2371 USD1 |
170.6076 ETH |
3,790.0800 USD1 |
3,789.6700 USD1 |
3,828.2400 USD1 |
3,892.6700 USD1 |
| 2025-10-22 |
3,862.3918 USD1 |
180.7174 ETH |
3,872.1900 USD1 |
3,826.9800 USD1 |
3,880.0500 USD1 |
3,885.7600 USD1 |
| 2025-10-21 |
3,953.2893 USD1 |
58.2555 ETH |
3,978.0200 USD1 |
3,927.5000 USD1 |
3,974.6500 USD1 |
3,936.5700 USD1 |
| 2025-10-20 |
4,012.3666 USD1 |
525.7613 ETH |
3,938.9600 USD1 |
3,914.4400 USD1 |
3,966.0000 USD1 |
3,978.0500 USD1 |
| 2025-10-19 |
3,928.5370 USD1 |
417.5896 ETH |
3,884.6500 USD1 |
3,833.0700 USD1 |
3,883.6100 USD1 |
3,986.7800 USD1 |
| 2025-10-18 |
3,872.4394 USD1 |
323.9305 ETH |
3,845.0500 USD1 |
3,810.8900 USD1 |
3,866.4200 USD1 |
3,860.1100 USD1 |
| 2025-10-17 |
3,795.1560 USD1 |
657.5895 ETH |
3,886.8900 USD1 |
3,680.7900 USD1 |
3,740.6600 USD1 |
3,779.7100 USD1 |
| 2025-10-16 |
3,969.6261 USD1 |
737.8434 ETH |
3,983.5800 USD1 |
3,833.0700 USD1 |
3,893.5300 USD1 |
3,875.1800 USD1 |
| 2025-10-15 |
4,094.1365 USD1 |
426.0573 ETH |
4,121.3800 USD1 |
3,962.6300 USD1 |
3,988.3800 USD1 |
3,984.0600 USD1 |