Identifier on Huobi: ethusd1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-16 |
1,970.7766 USD1 |
9.2915 ETH |
1,967.5100 USD1 |
1,963.5900 USD1 |
1,980.0200 USD1 |
1,969.3400 USD1 |
| 2026-02-15 |
2,027.7484 USD1 |
266.9466 ETH |
2,086.7500 USD1 |
1,930.3600 USD1 |
1,957.9100 USD1 |
1,967.5600 USD1 |
| 2026-02-14 |
2,066.9917 USD1 |
178.5798 ETH |
2,049.4900 USD1 |
2,043.5300 USD1 |
2,054.4800 USD1 |
2,078.0700 USD1 |
| 2026-02-13 |
1,943.3267 USD1 |
38.6615 ETH |
1,947.3200 USD1 |
1,928.7300 USD1 |
1,949.8400 USD1 |
1,946.1600 USD1 |
| 2026-02-12 |
1,962.5177 USD1 |
43.9173 ETH |
1,940.4900 USD1 |
1,940.4900 USD1 |
1,963.1300 USD1 |
1,965.9300 USD1 |
| 2026-02-11 |
2,022.0298 USD1 |
4.3617 ETH |
2,020.7500 USD1 |
2,018.7200 USD1 |
2,027.9900 USD1 |
2,025.6200 USD1 |
| 2026-02-10 |
2,094.8755 USD1 |
52.0536 ETH |
2,103.8300 USD1 |
2,054.4100 USD1 |
2,073.2100 USD1 |
2,064.6000 USD1 |
| 2026-02-09 |
2,075.6545 USD1 |
240.1896 ETH |
2,068.9900 USD1 |
2,007.9500 USD1 |
2,034.2500 USD1 |
2,103.3300 USD1 |
| 2026-02-06 |
1,931.4199 USD1 |
252.5494 ETH |
1,825.7300 USD1 |
1,749.7700 USD1 |
1,870.2600 USD1 |
2,049.8400 USD1 |
| 2026-02-05 |
2,138.6511 USD1 |
68.7509 ETH |
2,143.7600 USD1 |
2,095.7600 USD1 |
2,132.8900 USD1 |
2,106.1700 USD1 |
| 2026-02-04 |
2,203.8315 USD1 |
380.0795 ETH |
2,249.7600 USD1 |
2,073.1700 USD1 |
2,150.7300 USD1 |
2,143.0200 USD1 |
| 2026-02-03 |
2,310.2816 USD1 |
269.6681 ETH |
2,343.9200 USD1 |
2,254.1600 USD1 |
2,284.7700 USD1 |
2,280.2300 USD1 |
| 2026-02-02 |
2,300.2706 USD1 |
14.6597 ETH |
2,270.7600 USD1 |
2,243.8100 USD1 |
2,322.5900 USD1 |
2,302.0800 USD1 |
| 2026-02-01 |
2,380.6081 USD1 |
401.9880 ETH |
2,452.1300 USD1 |
2,225.3600 USD1 |
2,319.7600 USD1 |
2,270.6400 USD1 |
| 2026-01-31 |
2,690.4657 USD1 |
134.0055 ETH |
2,705.1800 USD1 |
2,611.4600 USD1 |
2,648.0400 USD1 |
2,643.2900 USD1 |
| 2026-01-30 |
2,811.8653 USD1 |
17.2219 ETH |
2,819.9400 USD1 |
2,800.0300 USD1 |
2,811.0900 USD1 |
2,808.9900 USD1 |
| 2026-01-29 |
2,893.4640 USD1 |
311.7549 ETH |
3,007.6100 USD1 |
2,761.2300 USD1 |
2,808.5800 USD1 |
2,819.9200 USD1 |
| 2026-01-28 |
3,009.6825 USD1 |
260.4269 ETH |
3,023.0200 USD1 |
2,983.1300 USD1 |
3,003.5500 USD1 |
3,018.7500 USD1 |
| 2026-01-27 |
2,923.9531 USD1 |
201.3378 ETH |
2,928.0800 USD1 |
2,898.0600 USD1 |
2,911.3900 USD1 |
2,914.4500 USD1 |
| 2026-01-26 |
2,830.3248 USD1 |
12.8339 ETH |
2,814.6600 USD1 |
2,811.4600 USD1 |
2,845.2500 USD1 |
2,838.6600 USD1 |
| 2026-01-25 |
2,903.3560 USD1 |
325.6657 ETH |
2,949.3200 USD1 |
2,784.7100 USD1 |
2,817.3900 USD1 |
2,815.3300 USD1 |
| 2026-01-24 |
2,955.6353 USD1 |
241.1304 ETH |
2,951.1900 USD1 |
2,940.7500 USD1 |
2,953.3200 USD1 |
2,961.1500 USD1 |
| 2026-01-23 |
2,949.6696 USD1 |
132.4748 ETH |
2,953.2300 USD1 |
2,910.5600 USD1 |
2,929.2700 USD1 |
2,917.5400 USD1 |
| 2026-01-22 |
2,975.0157 USD1 |
252.9822 ETH |
3,023.3700 USD1 |
2,908.5400 USD1 |
2,952.2700 USD1 |
2,953.1200 USD1 |
| 2026-01-20 |
3,088.4628 USD1 |
295.5124 ETH |
3,190.4000 USD1 |
2,928.4300 USD1 |
2,953.3300 USD1 |
2,943.7100 USD1 |
| 2026-01-19 |
3,214.7869 USD1 |
225.0874 ETH |
3,285.9200 USD1 |
3,181.8400 USD1 |
3,207.4100 USD1 |
3,215.2800 USD1 |
| 2026-01-18 |
3,316.4376 USD1 |
158.2683 ETH |
3,312.1200 USD1 |
3,299.7600 USD1 |
3,308.6100 USD1 |
3,322.0900 USD1 |
| 2026-01-17 |
3,292.6891 USD1 |
72.5908 ETH |
3,299.0200 USD1 |
3,285.9200 USD1 |
3,293.9000 USD1 |
3,293.2900 USD1 |
| 2026-01-16 |
3,299.6945 USD1 |
263.2212 ETH |
3,318.5500 USD1 |
3,256.5900 USD1 |
3,282.5900 USD1 |
3,298.9400 USD1 |
| 2026-01-14 |
3,337.7404 USD1 |
278.4206 ETH |
3,329.1500 USD1 |
3,284.6100 USD1 |
3,305.8000 USD1 |
3,357.6500 USD1 |
| 2026-01-13 |
3,134.3809 USD1 |
242.8147 ETH |
3,091.3000 USD1 |
3,081.1900 USD1 |
3,111.4800 USD1 |
3,197.8800 USD1 |
| 2026-01-12 |
3,133.7402 USD1 |
130.0043 ETH |
3,114.8400 USD1 |
3,093.4100 USD1 |
3,123.0800 USD1 |
3,111.0100 USD1 |
| 2026-01-11 |
3,093.0296 USD1 |
127.5318 ETH |
3,083.6200 USD1 |
3,076.0200 USD1 |
3,100.0000 USD1 |
3,094.5800 USD1 |
| 2026-01-10 |
3,082.9278 USD1 |
119.3373 ETH |
3,086.6500 USD1 |
3,061.8500 USD1 |
3,087.0300 USD1 |
3,077.8500 USD1 |
| 2026-01-09 |
3,108.9027 USD1 |
90.0875 ETH |
3,098.1200 USD1 |
3,085.0400 USD1 |
3,118.2200 USD1 |
3,117.9100 USD1 |
| 2026-01-08 |
3,157.2768 USD1 |
80.1166 ETH |
3,166.5600 USD1 |
3,125.4700 USD1 |
3,148.6300 USD1 |
3,133.2500 USD1 |
| 2026-01-07 |
3,263.5466 USD1 |
39.2924 ETH |
3,286.1200 USD1 |
3,237.3600 USD1 |
3,276.6300 USD1 |
3,264.8600 USD1 |
| 2026-01-06 |
3,224.4367 USD1 |
68.5463 ETH |
3,228.1300 USD1 |
3,192.9900 USD1 |
3,233.2800 USD1 |
3,233.0700 USD1 |
| 2026-01-05 |
3,174.4748 USD1 |
72.7506 ETH |
3,141.8500 USD1 |
3,137.4000 USD1 |
3,188.7700 USD1 |
3,158.0400 USD1 |
| 2026-01-04 |
3,143.8762 USD1 |
60.1332 ETH |
3,122.7900 USD1 |
3,122.7900 USD1 |
3,161.2900 USD1 |
3,154.9700 USD1 |
| 2026-01-03 |
3,112.0531 USD1 |
89.1090 ETH |
3,113.7800 USD1 |
3,090.5600 USD1 |
3,117.6500 USD1 |
3,105.9900 USD1 |
| 2026-01-02 |
3,005.9427 USD1 |
101.9166 ETH |
2,998.5300 USD1 |
2,986.2300 USD1 |
3,009.0500 USD1 |
3,020.0300 USD1 |
| 2026-01-01 |
2,978.3006 USD1 |
103.9486 ETH |
2,970.0400 USD1 |
2,961.3300 USD1 |
2,983.7000 USD1 |
2,972.2500 USD1 |
| 2025-12-31 |
2,977.1784 USD1 |
295.0156 ETH |
2,980.0400 USD1 |
2,946.1000 USD1 |
2,973.9900 USD1 |
2,970.0500 USD1 |
| 2025-12-29 |
2,967.1773 USD1 |
295.6419 ETH |
2,942.6400 USD1 |
2,905.3800 USD1 |
2,932.5300 USD1 |
2,932.5100 USD1 |
| 2025-12-28 |
2,940.1555 USD1 |
131.8293 ETH |
2,949.1700 USD1 |
2,912.1500 USD1 |
2,946.3000 USD1 |
2,934.2800 USD1 |
| 2025-12-27 |
2,928.0733 USD1 |
166.2130 ETH |
2,932.1200 USD1 |
2,905.9800 USD1 |
2,938.1100 USD1 |
2,929.5000 USD1 |
| 2025-12-26 |
2,948.7221 USD1 |
124.0032 ETH |
2,891.4600 USD1 |
2,882.9400 USD1 |
2,895.5600 USD1 |
2,953.6800 USD1 |
| 2025-12-25 |
2,939.6139 USD1 |
103.9889 ETH |
2,941.9400 USD1 |
2,923.1800 USD1 |
2,942.3300 USD1 |
2,938.8000 USD1 |
| 2025-12-24 |
2,953.6045 USD1 |
60.3215 ETH |
2,972.5300 USD1 |
2,914.4500 USD1 |
2,943.2600 USD1 |
2,936.9500 USD1 |