Identifier on Huobi: ethusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-18 |
2,118.6456 USDT |
49,819.1028 ETH |
2,131.1000 USDT |
2,077.9000 USDT |
2,109.1200 USDT |
2,116.1400 USDT |
| 2026-05-17 |
2,178.3288 USDT |
21,607.0405 ETH |
2,181.4200 USDT |
2,092.5100 USDT |
2,176.3400 USDT |
2,131.2800 USDT |
| 2026-05-16 |
2,190.5079 USDT |
27,563.0875 ETH |
2,224.9300 USDT |
2,162.0600 USDT |
2,174.8600 USDT |
2,180.8100 USDT |
| 2026-05-15 |
2,239.4361 USDT |
52,549.1297 ETH |
2,283.5800 USDT |
2,205.9600 USDT |
2,224.1200 USDT |
2,225.2100 USDT |
| 2026-05-14 |
2,276.1647 USDT |
36,168.1999 ETH |
2,259.0800 USDT |
2,238.9300 USDT |
2,255.0000 USDT |
2,282.8600 USDT |
| 2026-05-13 |
2,281.3398 USDT |
34,557.9476 ETH |
2,274.3500 USDT |
2,234.6400 USDT |
2,253.6300 USDT |
2,258.9900 USDT |
| 2026-05-12 |
2,282.5121 USDT |
60,603.9270 ETH |
2,339.0400 USDT |
2,257.2000 USDT |
2,271.7500 USDT |
2,273.7900 USDT |
| 2026-05-11 |
2,335.4829 USDT |
41,073.8269 ETH |
2,370.8300 USDT |
2,303.6900 USDT |
2,328.5700 USDT |
2,340.5700 USDT |
| 2026-05-10 |
2,345.3343 USDT |
35,729.2593 ETH |
2,326.3000 USDT |
2,311.3600 USDT |
2,324.5200 USDT |
2,368.0800 USDT |
| 2026-05-09 |
2,318.7279 USDT |
20,608.8110 ETH |
2,307.1300 USDT |
2,300.2300 USDT |
2,312.1300 USDT |
2,325.5400 USDT |
| 2026-05-08 |
2,290.2396 USDT |
36,768.6578 ETH |
2,291.7000 USDT |
2,265.5000 USDT |
2,278.6900 USDT |
2,306.8600 USDT |
| 2026-05-07 |
2,315.0258 USDT |
47,944.8452 ETH |
2,350.8700 USDT |
2,280.2600 USDT |
2,290.3200 USDT |
2,291.0400 USDT |
| 2026-05-06 |
2,378.4119 USDT |
52,537.4277 ETH |
2,360.9600 USDT |
2,337.1200 USDT |
2,350.0000 USDT |
2,350.6100 USDT |
| 2026-05-05 |
2,377.8231 USDT |
41,090.3747 ETH |
2,346.8900 USDT |
2,344.6900 USDT |
2,359.1200 USDT |
2,362.3700 USDT |
| 2026-05-04 |
2,358.2732 USDT |
58,102.5346 ETH |
2,322.2900 USDT |
2,309.5000 USDT |
2,322.2900 USDT |
2,346.3400 USDT |
| 2026-05-03 |
2,326.0712 USDT |
21,268.5082 ETH |
2,317.1300 USDT |
2,297.3600 USDT |
2,304.0100 USDT |
2,324.1700 USDT |
| 2026-05-02 |
2,309.9930 USDT |
12,158.6806 ETH |
2,295.6700 USDT |
2,292.9600 USDT |
2,299.5500 USDT |
2,317.0400 USDT |
| 2026-05-01 |
2,294.6970 USDT |
30,717.7297 ETH |
2,257.5200 USDT |
2,257.4200 USDT |
2,265.7500 USDT |
2,293.6300 USDT |
| 2026-04-30 |
2,259.0878 USDT |
34,551.5682 ETH |
2,253.0400 USDT |
2,231.7800 USDT |
2,248.7100 USDT |
2,258.6400 USDT |
| 2026-04-29 |
2,293.6922 USDT |
60,018.2810 ETH |
2,289.1600 USDT |
2,220.7900 USDT |
2,242.9300 USDT |
2,253.5600 USDT |
| 2026-04-28 |
2,285.4104 USDT |
42,780.8948 ETH |
2,303.8300 USDT |
2,258.1600 USDT |
2,276.5100 USDT |
2,289.5200 USDT |
| 2026-04-27 |
2,328.1057 USDT |
63,399.7054 ETH |
2,369.5000 USDT |
2,266.1500 USDT |
2,280.7600 USDT |
2,298.7400 USDT |
| 2026-04-26 |
2,342.3337 USDT |
47,395.2778 ETH |
2,319.3400 USDT |
2,306.4900 USDT |
2,316.5100 USDT |
2,371.5200 USDT |
| 2026-04-25 |
2,314.8572 USDT |
20,141.0724 ETH |
2,315.1400 USDT |
2,301.0600 USDT |
2,311.3000 USDT |
2,318.8900 USDT |
| 2026-04-24 |
2,318.6280 USDT |
40,634.2849 ETH |
2,330.8000 USDT |
2,300.1800 USDT |
2,311.8600 USDT |
2,315.2800 USDT |
| 2026-04-23 |
2,331.3486 USDT |
59,132.6202 ETH |
2,374.2000 USDT |
2,285.7400 USDT |
2,318.9900 USDT |
2,330.8100 USDT |
| 2026-04-22 |
2,388.2748 USDT |
66,593.8149 ETH |
2,327.6000 USDT |
2,313.4200 USDT |
2,328.4700 USDT |
2,377.0700 USDT |
| 2026-04-21 |
2,313.9130 USDT |
48,314.1128 ETH |
2,314.6700 USDT |
2,284.0700 USDT |
2,310.6800 USDT |
2,327.7000 USDT |
| 2026-04-20 |
2,307.9955 USDT |
49,276.6959 ETH |
2,263.3100 USDT |
2,259.3000 USDT |
2,282.7000 USDT |
2,314.5500 USDT |
| 2026-04-19 |
2,306.6655 USDT |
36,073.6774 ETH |
2,350.8000 USDT |
2,252.8000 USDT |
2,270.0000 USDT |
2,265.6900 USDT |
| 2026-04-18 |
2,372.9498 USDT |
28,453.6778 ETH |
2,418.5400 USDT |
2,339.1200 USDT |
2,354.8600 USDT |
2,350.3000 USDT |
| 2026-04-17 |
2,397.6238 USDT |
58,780.4482 ETH |
2,347.6500 USDT |
2,316.9500 USDT |
2,329.2900 USDT |
2,421.0900 USDT |
| 2026-04-16 |
2,339.9047 USDT |
35,359.1910 ETH |
2,360.0500 USDT |
2,285.0000 USDT |
2,315.7800 USDT |
2,346.9100 USDT |
| 2026-04-15 |
2,339.7467 USDT |
34,960.1370 ETH |
2,321.8800 USDT |
2,308.7400 USDT |
2,321.1200 USDT |
2,361.1700 USDT |
| 2026-04-14 |
2,367.0960 USDT |
61,501.1255 ETH |
2,368.4300 USDT |
2,302.9800 USDT |
2,322.6000 USDT |
2,320.5000 USDT |
| 2026-04-13 |
2,247.5474 USDT |
50,158.3665 ETH |
2,191.1700 USDT |
2,174.7700 USDT |
2,188.6000 USDT |
2,368.9200 USDT |
| 2026-04-12 |
2,210.5620 USDT |
36,012.4598 ETH |
2,284.5600 USDT |
2,175.0000 USDT |
2,188.7100 USDT |
2,192.1600 USDT |
| 2026-04-11 |
2,263.2153 USDT |
30,807.7039 ETH |
2,244.7900 USDT |
2,229.1200 USDT |
2,235.3600 USDT |
2,286.2900 USDT |
| 2026-04-10 |
2,221.6015 USDT |
45,140.8003 ETH |
2,189.4300 USDT |
2,176.4700 USDT |
2,188.5700 USDT |
2,245.3300 USDT |
| 2026-04-09 |
2,189.9480 USDT |
47,985.9114 ETH |
2,189.7100 USDT |
2,156.8800 USDT |
2,181.9700 USDT |
2,190.4800 USDT |
| 2026-04-08 |
2,234.1205 USDT |
72,186.4729 ETH |
2,240.1100 USDT |
2,179.7100 USDT |
2,194.3300 USDT |
2,190.7200 USDT |
| 2026-04-07 |
2,121.7208 USDT |
68,106.4540 ETH |
2,107.0700 USDT |
2,060.4500 USDT |
2,081.5700 USDT |
2,239.9900 USDT |
| 2026-04-06 |
2,138.4100 USDT |
73,078.3003 ETH |
2,110.5400 USDT |
2,087.9500 USDT |
2,109.2400 USDT |
2,109.2400 USDT |
| 2026-04-05 |
2,056.2318 USDT |
44,425.7074 ETH |
2,065.3000 USDT |
2,022.0400 USDT |
2,037.7800 USDT |
2,110.7900 USDT |
| 2026-04-04 |
2,055.7560 USDT |
32,771.9772 ETH |
2,054.0200 USDT |
2,044.0500 USDT |
2,051.7500 USDT |
2,063.5500 USDT |
| 2026-04-03 |
2,054.3690 USDT |
75,014.9711 ETH |
2,056.9400 USDT |
2,040.7400 USDT |
2,050.7800 USDT |
2,053.6300 USDT |
| 2026-04-02 |
2,062.9683 USDT |
92,201.0396 ETH |
2,139.5700 USDT |
2,016.6900 USDT |
2,033.2100 USDT |
2,056.2200 USDT |
| 2026-04-01 |
2,131.0367 USDT |
51,791.9363 ETH |
2,104.1300 USDT |
2,082.0500 USDT |
2,096.4000 USDT |
2,137.8900 USDT |
| 2026-03-31 |
2,067.5041 USDT |
65,146.5592 ETH |
2,026.8900 USDT |
2,012.1700 USDT |
2,030.4100 USDT |
2,102.6900 USDT |
| 2026-03-30 |
2,038.6507 USDT |
60,460.4438 ETH |
1,984.9700 USDT |
1,980.0000 USDT |
2,016.4200 USDT |
2,025.7200 USDT |