Identifier on Huobi: ethusd1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-24 |
4,774.9075 USD1 |
201.3934 ETH |
4,767.9200 USD1 |
4,726.3000 USD1 |
4,745.1000 USD1 |
4,730.8400 USD1 |
| 2025-08-23 |
4,732.5749 USD1 |
306.9146 ETH |
4,844.2400 USD1 |
4,667.5700 USD1 |
4,726.9300 USD1 |
4,742.2500 USD1 |
| 2025-08-22 |
4,286.8745 USD1 |
268.0857 ETH |
4,234.2100 USD1 |
4,215.2800 USD1 |
4,259.4600 USD1 |
4,248.9500 USD1 |
| 2025-08-21 |
4,309.8442 USD1 |
107.7430 ETH |
4,341.9300 USD1 |
4,281.0600 USD1 |
4,327.6300 USD1 |
4,310.1800 USD1 |
| 2025-08-20 |
4,136.0182 USD1 |
175.4066 ETH |
4,080.3400 USD1 |
4,072.0300 USD1 |
4,120.3100 USD1 |
4,185.5200 USD1 |
| 2025-08-19 |
4,257.8727 USD1 |
232.1334 ETH |
4,316.0200 USD1 |
4,203.2800 USD1 |
4,239.1500 USD1 |
4,289.9900 USD1 |
| 2025-08-18 |
4,325.1736 USD1 |
514.9415 ETH |
4,467.2700 USD1 |
4,226.9600 USD1 |
4,281.5600 USD1 |
4,330.4700 USD1 |
| 2025-08-17 |
4,500.3110 USD1 |
195.9890 ETH |
4,426.0000 USD1 |
4,396.3200 USD1 |
4,438.7500 USD1 |
4,463.1100 USD1 |
| 2025-08-16 |
4,426.6320 USD1 |
242.5848 ETH |
4,456.0400 USD1 |
4,380.6000 USD1 |
4,414.7700 USD1 |
4,422.9400 USD1 |
| 2025-08-15 |
4,539.9812 USD1 |
442.5748 ETH |
4,529.0500 USD1 |
4,380.4900 USD1 |
4,422.3700 USD1 |
4,426.1400 USD1 |
| 2025-08-14 |
4,741.4250 USD1 |
290.4523 ETH |
4,748.0400 USD1 |
4,702.5800 USD1 |
4,745.5600 USD1 |
4,757.2300 USD1 |
| 2025-08-13 |
4,630.6143 USD1 |
229.5552 ETH |
4,587.9300 USD1 |
4,571.2900 USD1 |
4,633.4800 USD1 |
4,693.1500 USD1 |
| 2025-08-12 |
4,303.3083 USD1 |
215.9641 ETH |
4,207.9200 USD1 |
4,199.7200 USD1 |
4,278.6900 USD1 |
4,402.3600 USD1 |
| 2025-08-11 |
4,270.7704 USD1 |
320.2900 ETH |
4,207.9600 USD1 |
4,168.5500 USD1 |
4,220.1700 USD1 |
4,265.7200 USD1 |
| 2025-08-10 |
4,227.1177 USD1 |
174.8379 ETH |
4,273.3500 USD1 |
4,164.1900 USD1 |
4,220.9000 USD1 |
4,233.9800 USD1 |
| 2025-08-09 |
4,177.6253 USD1 |
142.2871 ETH |
4,008.9500 USD1 |
4,001.3900 USD1 |
4,034.9700 USD1 |
4,243.6600 USD1 |
| 2025-08-08 |
3,940.5113 USD1 |
169.9289 ETH |
3,905.3300 USD1 |
3,859.5700 USD1 |
3,907.5700 USD1 |
4,051.9400 USD1 |
| 2025-08-07 |
3,783.4205 USD1 |
227.6253 ETH |
3,687.3000 USD1 |
3,646.4600 USD1 |
3,676.2800 USD1 |
3,868.3400 USD1 |
| 2025-08-06 |
3,627.2739 USD1 |
183.9036 ETH |
3,602.0500 USD1 |
3,501.9900 USD1 |
3,596.5200 USD1 |
3,676.7000 USD1 |
| 2025-08-05 |
3,627.9324 USD1 |
211.9539 ETH |
3,707.4400 USD1 |
3,500.0600 USD1 |
3,603.3600 USD1 |
3,588.3400 USD1 |
| 2025-08-04 |
3,548.0858 USD1 |
86.3865 ETH |
3,507.2900 USD1 |
3,467.9900 USD1 |
3,550.0600 USD1 |
3,566.7300 USD1 |
| 2025-08-03 |
3,453.6341 USD1 |
117.1673 ETH |
3,412.2200 USD1 |
3,358.8400 USD1 |
3,444.2300 USD1 |
3,491.3700 USD1 |
| 2025-08-02 |
3,464.3427 USD1 |
220.2812 ETH |
3,497.4500 USD1 |
3,364.6700 USD1 |
3,447.8700 USD1 |
3,435.5500 USD1 |
| 2025-08-01 |
3,653.8073 USD1 |
300.4945 ETH |
3,701.3800 USD1 |
3,577.0300 USD1 |
3,638.4300 USD1 |
3,595.8000 USD1 |
| 2025-07-31 |
3,823.1915 USD1 |
207.8274 ETH |
3,807.8100 USD1 |
3,740.8700 USD1 |
3,808.2100 USD1 |
3,780.1300 USD1 |
| 2025-07-30 |
3,780.7711 USD1 |
268.2069 ETH |
3,802.8900 USD1 |
3,681.9100 USD1 |
3,771.8700 USD1 |
3,758.0800 USD1 |
| 2025-07-29 |
3,815.5741 USD1 |
201.9141 ETH |
3,786.6400 USD1 |
3,731.2700 USD1 |
3,777.3300 USD1 |
3,775.1900 USD1 |
| 2025-07-28 |
3,849.4169 USD1 |
228.4373 ETH |
3,867.3200 USD1 |
3,743.3200 USD1 |
3,801.6900 USD1 |
3,791.8300 USD1 |
| 2025-07-27 |
3,777.8342 USD1 |
57.1939 ETH |
3,738.7900 USD1 |
3,719.3400 USD1 |
3,758.9600 USD1 |
3,797.6000 USD1 |
| 2025-07-26 |
3,737.5696 USD1 |
90.2816 ETH |
3,709.3500 USD1 |
3,686.2600 USD1 |
3,720.7400 USD1 |
3,731.4600 USD1 |
| 2025-07-25 |
3,650.5061 USD1 |
597.5124 ETH |
3,714.4400 USD1 |
3,577.0300 USD1 |
3,629.3000 USD1 |
3,633.5400 USD1 |
| 2025-07-24 |
3,637.8342 USD1 |
258.5602 ETH |
3,630.9700 USD1 |
3,483.7100 USD1 |
3,582.0400 USD1 |
3,718.8600 USD1 |
| 2025-07-23 |
3,653.7318 USD1 |
234.2952 ETH |
3,733.2900 USD1 |
3,552.4300 USD1 |
3,603.1800 USD1 |
3,606.7100 USD1 |
| 2025-07-22 |
3,697.8696 USD1 |
373.1402 ETH |
3,758.3000 USD1 |
3,607.4000 USD1 |
3,672.7400 USD1 |
3,709.3900 USD1 |
| 2025-07-21 |
3,783.9783 USD1 |
244.5934 ETH |
3,729.4200 USD1 |
3,702.8500 USD1 |
3,760.1300 USD1 |
3,776.4300 USD1 |
| 2025-07-20 |
3,716.5096 USD1 |
174.7157 ETH |
3,581.2700 USD1 |
3,554.1000 USD1 |
3,588.7800 USD1 |
3,761.6000 USD1 |
| 2025-07-19 |
3,557.6378 USD1 |
130.0299 ETH |
3,535.0600 USD1 |
3,504.6600 USD1 |
3,552.1000 USD1 |
3,572.6700 USD1 |
| 2025-07-18 |
3,607.4717 USD1 |
198.4980 ETH |
3,475.9100 USD1 |
3,458.2500 USD1 |
3,531.0700 USD1 |
3,605.4800 USD1 |
| 2025-07-17 |
3,390.9758 USD1 |
130.5686 ETH |
3,360.5700 USD1 |
3,306.8400 USD1 |
3,343.5200 USD1 |
3,441.1400 USD1 |
| 2025-07-16 |
3,146.0864 USD1 |
160.9922 ETH |
3,132.8300 USD1 |
3,103.0500 USD1 |
3,139.7900 USD1 |
3,165.4700 USD1 |
| 2025-07-15 |
2,984.5993 USD1 |
974.1147 ETH |
3,016.1400 USD1 |
2,932.5000 USD1 |
2,976.9700 USD1 |
3,092.8300 USD1 |
| 2025-07-14 |
3,030.7317 USD1 |
1,236.7780 ETH |
2,971.4500 USD1 |
2,961.5700 USD1 |
2,998.5200 USD1 |
3,021.7800 USD1 |
| 2025-07-13 |
2,976.9548 USD1 |
504.7454 ETH |
2,932.7700 USD1 |
2,811.0500 USD1 |
2,948.0200 USD1 |
2,999.4100 USD1 |
| 2025-07-12 |
2,951.1391 USD1 |
47.4443 ETH |
2,960.5500 USD1 |
2,929.7100 USD1 |
2,982.4200 USD1 |
2,957.3600 USD1 |
| 2025-07-11 |
2,975.1109 USD1 |
749.2731 ETH |
2,950.1500 USD1 |
2,832.8000 USD1 |
2,957.1300 USD1 |
2,977.5600 USD1 |
| 2025-07-10 |
2,777.7958 USD1 |
328.3037 ETH |
2,768.2200 USD1 |
2,672.0800 USD1 |
2,768.7600 USD1 |
2,781.1300 USD1 |
| 2025-07-09 |
2,612.1709 USD1 |
235.4696 ETH |
2,616.9200 USD1 |
2,589.0000 USD1 |
2,605.1000 USD1 |
2,620.4000 USD1 |
| 2025-07-08 |
2,553.3119 USD1 |
447.2374 ETH |
2,542.7600 USD1 |
2,508.0400 USD1 |
2,543.7100 USD1 |
2,576.2700 USD1 |
| 2025-07-07 |
2,554.6636 USD1 |
689.1286 ETH |
2,571.0500 USD1 |
2,508.0200 USD1 |
2,545.4500 USD1 |
2,524.2000 USD1 |
| 2025-07-06 |
2,511.5032 USD1 |
25.1099 ETH |
2,509.4000 USD1 |
2,502.0100 USD1 |
2,516.6800 USD1 |
2,514.7300 USD1 |