Identifier on Huobi: ethusd1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-10 |
4,320.2980 USD1 |
221.0764 ETH |
4,308.7400 USD1 |
4,279.4700 USD1 |
4,333.2000 USD1 |
4,335.0800 USD1 |
| 2025-09-09 |
4,328.0287 USD1 |
426.8575 ETH |
4,307.4200 USD1 |
4,276.0400 USD1 |
4,322.1100 USD1 |
4,310.9600 USD1 |
| 2025-09-08 |
4,308.3147 USD1 |
195.2888 ETH |
4,305.5700 USD1 |
4,270.9600 USD1 |
4,317.9900 USD1 |
4,339.6400 USD1 |
| 2025-09-07 |
4,297.7541 USD1 |
126.9031 ETH |
4,263.9600 USD1 |
4,260.1400 USD1 |
4,303.4600 USD1 |
4,295.2900 USD1 |
| 2025-09-06 |
4,295.0650 USD1 |
178.8646 ETH |
4,316.2000 USD1 |
4,242.9500 USD1 |
4,296.5200 USD1 |
4,276.4600 USD1 |
| 2025-09-05 |
4,360.3530 USD1 |
581.7278 ETH |
4,305.1400 USD1 |
4,264.1000 USD1 |
4,309.0400 USD1 |
4,328.9200 USD1 |
| 2025-09-04 |
4,365.5778 USD1 |
416.1504 ETH |
4,431.6500 USD1 |
4,273.4800 USD1 |
4,315.8800 USD1 |
4,323.4900 USD1 |
| 2025-09-03 |
4,393.0231 USD1 |
442.3822 ETH |
4,338.9400 USD1 |
4,280.9000 USD1 |
4,336.7900 USD1 |
4,445.5900 USD1 |
| 2025-09-02 |
4,342.4647 USD1 |
638.4889 ETH |
4,312.3200 USD1 |
4,266.3500 USD1 |
4,313.7300 USD1 |
4,323.3800 USD1 |
| 2025-09-01 |
4,383.4941 USD1 |
183.9073 ETH |
4,387.7900 USD1 |
3,600.6300 USD1 |
4,395.3600 USD1 |
4,385.2800 USD1 |
| 2025-08-31 |
4,427.0329 USD1 |
66.9525 ETH |
4,371.1400 USD1 |
4,355.7000 USD1 |
4,457.1200 USD1 |
4,459.9200 USD1 |
| 2025-08-30 |
4,340.7241 USD1 |
193.9075 ETH |
4,362.9100 USD1 |
4,213.7000 USD1 |
4,313.8000 USD1 |
4,395.7000 USD1 |
| 2025-08-29 |
4,430.5026 USD1 |
277.1893 ETH |
4,500.5900 USD1 |
4,326.0000 USD1 |
4,347.5100 USD1 |
4,343.7100 USD1 |
| 2025-08-28 |
4,567.3252 USD1 |
277.4064 ETH |
4,503.1100 USD1 |
4,465.4300 USD1 |
4,532.7500 USD1 |
4,526.9600 USD1 |
| 2025-08-27 |
4,600.5574 USD1 |
338.0989 ETH |
4,600.6300 USD1 |
4,539.5800 USD1 |
4,588.3100 USD1 |
4,620.0200 USD1 |
| 2025-08-26 |
4,395.3668 USD1 |
217.9344 ETH |
4,379.5200 USD1 |
4,318.9800 USD1 |
4,410.8500 USD1 |
4,412.0800 USD1 |
| 2025-08-25 |
4,722.4362 USD1 |
162.0015 ETH |
4,778.4100 USD1 |
4,624.3800 USD1 |
4,710.4200 USD1 |
4,630.1300 USD1 |
| 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 |