Identifier on Huobi: ethusd1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-01 |
1,994.9006 USD1 |
374.8677 ETH |
2,007.5300 USD1 |
1,968.2100 USD1 |
1,982.6100 USD1 |
2,003.9100 USD1 |
| 2026-05-31 |
2,019.2547 USD1 |
478.2744 ETH |
2,022.4500 USD1 |
1,994.4900 USD1 |
2,003.2200 USD1 |
2,006.6000 USD1 |
| 2026-05-30 |
2,021.5215 USD1 |
475.0621 ETH |
2,015.4300 USD1 |
2,003.5200 USD1 |
2,017.4700 USD1 |
2,021.0100 USD1 |
| 2026-05-29 |
2,013.9620 USD1 |
483.7826 ETH |
2,010.9200 USD1 |
1,979.4800 USD1 |
2,005.1400 USD1 |
2,015.2400 USD1 |
| 2026-05-28 |
2,002.1404 USD1 |
489.8674 ETH |
2,026.0800 USD1 |
1,969.8600 USD1 |
1,984.7300 USD1 |
2,010.5900 USD1 |
| 2026-05-27 |
2,068.6183 USD1 |
469.3921 ETH |
2,074.4300 USD1 |
2,019.2400 USD1 |
2,031.4900 USD1 |
2,026.4700 USD1 |
| 2026-05-26 |
2,094.9777 USD1 |
466.0421 ETH |
2,114.1900 USD1 |
2,058.6200 USD1 |
2,076.9700 USD1 |
2,075.4500 USD1 |
| 2026-05-25 |
2,114.5586 USD1 |
456.6844 ETH |
2,099.7000 USD1 |
2,092.2500 USD1 |
2,099.9700 USD1 |
2,113.5400 USD1 |
| 2026-05-24 |
2,111.0074 USD1 |
456.9021 ETH |
2,117.7600 USD1 |
2,064.1000 USD1 |
2,098.4300 USD1 |
2,104.0100 USD1 |
| 2026-05-23 |
2,063.6154 USD1 |
474.4027 ETH |
2,064.7600 USD1 |
2,010.7600 USD1 |
2,030.7200 USD1 |
2,118.6200 USD1 |
| 2026-05-22 |
2,115.3108 USD1 |
457.0959 ETH |
2,132.4000 USD1 |
2,056.9200 USD1 |
2,075.9700 USD1 |
2,065.2100 USD1 |
| 2026-05-21 |
2,131.5980 USD1 |
455.3906 ETH |
2,127.4800 USD1 |
2,103.3600 USD1 |
2,118.2600 USD1 |
2,133.2400 USD1 |
| 2026-05-20 |
2,125.9332 USD1 |
453.9054 ETH |
2,110.2600 USD1 |
2,102.2000 USD1 |
2,113.2200 USD1 |
2,127.7600 USD1 |
| 2026-05-19 |
2,120.9719 USD1 |
450.4666 ETH |
2,130.0000 USD1 |
2,094.4000 USD1 |
2,112.2500 USD1 |
2,114.3900 USD1 |
| 2026-05-18 |
2,118.3185 USD1 |
455.5881 ETH |
2,129.8900 USD1 |
2,078.7800 USD1 |
2,107.9500 USD1 |
2,128.8600 USD1 |
| 2026-05-17 |
2,183.7660 USD1 |
443.6283 ETH |
2,180.1200 USD1 |
2,096.4800 USD1 |
2,175.3300 USD1 |
2,130.5200 USD1 |
| 2026-05-16 |
2,193.4092 USD1 |
435.6616 ETH |
2,224.6800 USD1 |
2,162.2200 USD1 |
2,174.3700 USD1 |
2,180.6500 USD1 |
| 2026-05-15 |
2,246.1116 USD1 |
429.2232 ETH |
2,283.3600 USD1 |
2,205.6800 USD1 |
2,223.1200 USD1 |
2,225.2500 USD1 |
| 2026-05-14 |
2,275.6818 USD1 |
426.2876 ETH |
2,258.6700 USD1 |
2,239.7300 USD1 |
2,255.7900 USD1 |
2,283.7700 USD1 |
| 2026-05-13 |
2,282.1991 USD1 |
424.3591 ETH |
2,276.7000 USD1 |
2,235.9600 USD1 |
2,254.4100 USD1 |
2,258.6700 USD1 |
| 2026-05-12 |
2,294.3822 USD1 |
422.0490 ETH |
2,340.7400 USD1 |
2,259.7800 USD1 |
2,273.0500 USD1 |
2,275.9400 USD1 |
| 2026-05-11 |
2,338.3492 USD1 |
412.3355 ETH |
2,372.0300 USD1 |
2,306.8700 USD1 |
2,331.0400 USD1 |
2,342.5000 USD1 |
| 2026-05-10 |
2,338.2718 USD1 |
415.0333 ETH |
2,327.9600 USD1 |
2,313.8500 USD1 |
2,325.8700 USD1 |
2,369.1000 USD1 |
| 2026-05-09 |
2,320.1502 USD1 |
413.5043 ETH |
2,308.4400 USD1 |
2,301.1000 USD1 |
2,313.1300 USD1 |
2,327.3000 USD1 |
| 2026-05-08 |
2,292.5644 USD1 |
423.4203 ETH |
2,293.2000 USD1 |
2,267.6400 USD1 |
2,280.2800 USD1 |
2,308.2400 USD1 |
| 2026-05-07 |
2,315.7500 USD1 |
419.4477 ETH |
2,351.4400 USD1 |
2,281.6500 USD1 |
2,291.4100 USD1 |
2,292.3400 USD1 |
| 2026-05-06 |
2,370.5386 USD1 |
407.7144 ETH |
2,361.9500 USD1 |
2,339.5000 USD1 |
2,350.2800 USD1 |
2,348.9100 USD1 |
| 2026-05-05 |
2,374.7784 USD1 |
408.2576 ETH |
2,346.2000 USD1 |
2,343.7500 USD1 |
2,358.5900 USD1 |
2,363.0600 USD1 |
| 2026-05-04 |
2,355.8226 USD1 |
409.7324 ETH |
2,322.8500 USD1 |
2,309.5400 USD1 |
2,322.8500 USD1 |
2,345.6900 USD1 |
| 2026-05-03 |
2,318.9552 USD1 |
415.5433 ETH |
2,316.6400 USD1 |
2,297.4000 USD1 |
2,304.2400 USD1 |
2,325.1500 USD1 |
| 2026-05-02 |
2,306.6968 USD1 |
420.2787 ETH |
2,296.5800 USD1 |
2,293.2500 USD1 |
2,299.2000 USD1 |
2,316.5900 USD1 |
| 2026-05-01 |
2,289.6944 USD1 |
425.8069 ETH |
2,257.8500 USD1 |
2,257.8500 USD1 |
2,266.4000 USD1 |
2,293.9800 USD1 |
| 2026-04-30 |
2,258.6470 USD1 |
429.6839 ETH |
2,254.6100 USD1 |
2,232.7800 USD1 |
2,248.3200 USD1 |
2,258.9200 USD1 |
| 2026-04-29 |
2,292.2729 USD1 |
419.6387 ETH |
2,289.3100 USD1 |
2,221.3000 USD1 |
2,242.3200 USD1 |
2,256.1900 USD1 |
| 2026-04-28 |
2,286.4284 USD1 |
420.5315 ETH |
2,304.7100 USD1 |
2,258.9700 USD1 |
2,276.1200 USD1 |
2,288.0600 USD1 |
| 2026-04-27 |
2,322.5067 USD1 |
416.1381 ETH |
2,369.9000 USD1 |
2,267.2800 USD1 |
2,280.5200 USD1 |
2,298.2000 USD1 |
| 2026-04-26 |
2,338.6517 USD1 |
422.2857 ETH |
2,320.4100 USD1 |
2,307.4300 USD1 |
2,317.3500 USD1 |
2,371.6400 USD1 |
| 2026-04-25 |
2,316.3660 USD1 |
417.0043 ETH |
2,315.5200 USD1 |
2,302.6400 USD1 |
2,311.5600 USD1 |
2,319.7800 USD1 |
| 2026-04-24 |
2,317.9718 USD1 |
416.9969 ETH |
2,331.8200 USD1 |
2,301.1600 USD1 |
2,312.3200 USD1 |
2,316.0300 USD1 |
| 2026-04-23 |
2,334.5152 USD1 |
413.2833 ETH |
2,374.8100 USD1 |
2,287.3900 USD1 |
2,319.4300 USD1 |
2,331.3500 USD1 |
| 2026-04-22 |
2,385.4780 USD1 |
411.0355 ETH |
2,328.2500 USD1 |
2,314.2600 USD1 |
2,329.4600 USD1 |
2,378.5000 USD1 |
| 2026-04-21 |
2,314.8059 USD1 |
417.4004 ETH |
2,314.8900 USD1 |
2,287.8500 USD1 |
2,311.4200 USD1 |
2,327.3000 USD1 |
| 2026-04-20 |
2,303.6185 USD1 |
420.5034 ETH |
2,263.8900 USD1 |
2,260.3500 USD1 |
2,282.8900 USD1 |
2,315.2300 USD1 |
| 2026-04-19 |
2,318.0526 USD1 |
419.7727 ETH |
2,351.3700 USD1 |
2,253.5000 USD1 |
2,269.6600 USD1 |
2,265.8300 USD1 |
| 2026-04-18 |
2,377.8141 USD1 |
402.1876 ETH |
2,418.9600 USD1 |
2,341.9000 USD1 |
2,355.3700 USD1 |
2,351.7000 USD1 |
| 2026-04-17 |
2,381.4282 USD1 |
411.6565 ETH |
2,347.9500 USD1 |
2,318.1300 USD1 |
2,329.9000 USD1 |
2,421.4400 USD1 |
| 2026-04-16 |
2,342.8072 USD1 |
414.2821 ETH |
2,362.8200 USD1 |
2,286.4500 USD1 |
2,315.6800 USD1 |
2,346.7600 USD1 |
| 2026-04-15 |
2,339.0019 USD1 |
416.8471 ETH |
2,324.1600 USD1 |
2,312.2400 USD1 |
2,323.0600 USD1 |
2,362.2600 USD1 |
| 2026-04-14 |
2,359.4743 USD1 |
413.3088 ETH |
2,371.9800 USD1 |
2,306.8700 USD1 |
2,324.3900 USD1 |
2,324.3000 USD1 |
| 2026-04-13 |
2,220.6319 USD1 |
440.5109 ETH |
2,194.3300 USD1 |
2,179.7300 USD1 |
2,191.1200 USD1 |
2,372.4500 USD1 |