Identifier on Huobi: ethusd1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-14 |
4,051.8921 USD1 |
700.0008 ETH |
4,249.3200 USD1 |
3,892.1700 USD1 |
3,976.4800 USD1 |
4,110.6400 USD1 |
| 2025-10-13 |
4,142.4870 USD1 |
305.0171 ETH |
4,158.7000 USD1 |
4,035.9600 USD1 |
4,144.3200 USD1 |
4,156.9900 USD1 |
| 2025-10-12 |
3,781.0954 USD1 |
179.0910 ETH |
3,743.8300 USD1 |
3,688.8400 USD1 |
3,766.7900 USD1 |
3,823.2900 USD1 |
| 2025-10-11 |
3,810.9827 USD1 |
607.2014 ETH |
3,837.2100 USD1 |
3,739.0100 USD1 |
3,823.2200 USD1 |
3,819.2600 USD1 |
| 2025-10-10 |
4,142.3403 USD1 |
1,981.2966 ETH |
4,359.6300 USD1 |
3,170.6200 USD1 |
3,927.9300 USD1 |
3,837.2100 USD1 |
| 2025-10-08 |
4,484.4546 USD1 |
542.1101 ETH |
4,456.0300 USD1 |
4,420.5900 USD1 |
4,475.6700 USD1 |
4,523.1200 USD1 |
| 2025-10-07 |
4,602.7164 USD1 |
602.7824 ETH |
4,688.3900 USD1 |
4,461.2700 USD1 |
4,487.1400 USD1 |
4,502.3600 USD1 |
| 2025-10-06 |
4,613.9424 USD1 |
591.2465 ETH |
4,510.3200 USD1 |
4,488.6600 USD1 |
4,549.0800 USD1 |
4,695.0900 USD1 |
| 2025-10-05 |
4,546.9469 USD1 |
554.4785 ETH |
4,476.5900 USD1 |
4,460.4800 USD1 |
4,495.4300 USD1 |
4,508.2900 USD1 |
| 2025-10-04 |
4,495.2473 USD1 |
110.3503 ETH |
4,502.4100 USD1 |
4,463.0000 USD1 |
4,513.4700 USD1 |
4,497.8600 USD1 |
| 2025-10-03 |
4,490.0740 USD1 |
87.3348 ETH |
4,483.5700 USD1 |
4,453.0400 USD1 |
4,483.5700 USD1 |
4,474.2600 USD1 |
| 2025-10-02 |
4,373.6981 USD1 |
205.5387 ETH |
4,349.0600 USD1 |
4,318.2000 USD1 |
4,375.5500 USD1 |
4,383.8800 USD1 |
| 2025-10-01 |
4,151.4889 USD1 |
124.6551 ETH |
4,150.6800 USD1 |
4,112.7900 USD1 |
4,161.3200 USD1 |
4,131.1400 USD1 |
| 2025-09-30 |
4,211.8056 USD1 |
47.1294 ETH |
4,213.2100 USD1 |
4,185.3600 USD1 |
4,238.2400 USD1 |
4,212.6500 USD1 |
| 2025-09-29 |
4,136.4038 USD1 |
829.5057 ETH |
4,114.3000 USD1 |
4,088.5200 USD1 |
4,128.0200 USD1 |
4,213.2200 USD1 |
| 2025-09-28 |
4,027.0831 USD1 |
207.3940 ETH |
4,022.7300 USD1 |
3,976.2900 USD1 |
4,016.5700 USD1 |
4,104.6900 USD1 |
| 2025-09-27 |
4,013.9375 USD1 |
176.4642 ETH |
4,030.9500 USD1 |
3,969.7300 USD1 |
4,013.6500 USD1 |
4,019.7600 USD1 |
| 2025-09-26 |
3,948.1544 USD1 |
455.4697 ETH |
3,865.3100 USD1 |
3,863.0800 USD1 |
3,927.5000 USD1 |
4,040.6800 USD1 |
| 2025-09-25 |
4,003.6842 USD1 |
514.5723 ETH |
4,163.5900 USD1 |
3,831.7200 USD1 |
3,883.9600 USD1 |
3,876.1800 USD1 |
| 2025-09-24 |
4,163.0074 USD1 |
265.1680 ETH |
4,159.6600 USD1 |
4,086.6600 USD1 |
4,168.2000 USD1 |
4,172.9700 USD1 |
| 2025-09-23 |
4,185.1945 USD1 |
188.4239 ETH |
4,193.6800 USD1 |
4,105.3300 USD1 |
4,175.3300 USD1 |
4,196.5800 USD1 |
| 2025-09-22 |
4,248.6404 USD1 |
343.1195 ETH |
4,453.0300 USD1 |
4,086.7000 USD1 |
4,185.9700 USD1 |
4,174.2400 USD1 |
| 2025-09-21 |
4,475.4683 USD1 |
201.1213 ETH |
4,478.6500 USD1 |
4,436.3400 USD1 |
4,481.4300 USD1 |
4,482.5500 USD1 |
| 2025-09-20 |
4,470.4415 USD1 |
126.0256 ETH |
4,473.0800 USD1 |
4,441.4900 USD1 |
4,478.4800 USD1 |
4,474.4200 USD1 |
| 2025-09-19 |
4,537.2880 USD1 |
300.9352 ETH |
4,593.0200 USD1 |
4,455.0800 USD1 |
4,520.7100 USD1 |
4,473.0400 USD1 |
| 2025-09-18 |
4,601.0509 USD1 |
307.2515 ETH |
4,592.8700 USD1 |
4,560.6100 USD1 |
4,600.8900 USD1 |
4,610.9800 USD1 |
| 2025-09-17 |
4,509.5308 USD1 |
304.3680 ETH |
4,495.3000 USD1 |
4,466.5000 USD1 |
4,510.3800 USD1 |
4,498.9900 USD1 |
| 2025-09-16 |
4,515.2129 USD1 |
221.3543 ETH |
4,510.3300 USD1 |
4,483.3300 USD1 |
4,521.9200 USD1 |
4,504.9500 USD1 |
| 2025-09-15 |
4,567.7863 USD1 |
431.9409 ETH |
4,600.8700 USD1 |
4,470.5500 USD1 |
4,524.6100 USD1 |
4,486.6000 USD1 |
| 2025-09-14 |
4,644.8234 USD1 |
222.9108 ETH |
4,673.7500 USD1 |
4,577.2000 USD1 |
4,625.2700 USD1 |
4,628.2700 USD1 |
| 2025-09-13 |
4,719.4577 USD1 |
239.5289 ETH |
4,722.7700 USD1 |
4,656.7600 USD1 |
4,721.7200 USD1 |
4,705.9600 USD1 |
| 2025-09-12 |
4,515.6469 USD1 |
349.0022 ETH |
4,460.9900 USD1 |
4,435.9300 USD1 |
4,526.2900 USD1 |
4,536.7200 USD1 |
| 2025-09-11 |
4,416.7635 USD1 |
597.0578 ETH |
4,360.0500 USD1 |
4,342.0000 USD1 |
4,367.3900 USD1 |
4,422.5600 USD1 |