Identifier on Huobi: ethusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-27 |
158.3946 USDT |
48,733.7551 ETH |
158.9700 USDT |
157.0400 USDT |
159.0600 USDT |
157.8500 USDT |
| 2019-04-26 |
160.2436 USDT |
74,932.2999 ETH |
157.7300 USDT |
157.7200 USDT |
162.0000 USDT |
159.7000 USDT |
| 2019-04-25 |
156.1790 USDT |
89,281.8191 ETH |
155.7100 USDT |
153.6700 USDT |
158.9900 USDT |
157.8900 USDT |
| 2019-04-24 |
157.1623 USDT |
204,428.7243 ETH |
163.3100 USDT |
150.2800 USDT |
164.6500 USDT |
155.3300 USDT |
| 2019-04-23 |
161.2732 USDT |
80,151.4702 ETH |
163.3800 USDT |
159.2100 USDT |
163.7900 USDT |
162.8600 USDT |
| 2019-04-22 |
172.6473 USDT |
30,432.7277 ETH |
172.8500 USDT |
171.3200 USDT |
173.7200 USDT |
171.6900 USDT |
| 2019-04-21 |
170.2542 USDT |
69,044.2114 ETH |
169.8000 USDT |
167.6100 USDT |
172.2500 USDT |
171.2500 USDT |
| 2019-04-20 |
167.6717 USDT |
36,700.0500 ETH |
167.8400 USDT |
166.1600 USDT |
169.3700 USDT |
168.6700 USDT |
| 2019-04-19 |
171.9072 USDT |
45,357.1629 ETH |
172.1300 USDT |
170.0000 USDT |
173.4100 USDT |
173.0400 USDT |
| 2019-04-18 |
172.1058 USDT |
52,023.6837 ETH |
172.0000 USDT |
171.0600 USDT |
173.4200 USDT |
172.7600 USDT |
| 2019-04-17 |
173.3006 USDT |
92,109.6557 ETH |
171.7100 USDT |
170.5700 USDT |
175.1900 USDT |
172.6500 USDT |
| 2019-04-16 |
165.5266 USDT |
44,268.4035 ETH |
165.1300 USDT |
163.9700 USDT |
166.6000 USDT |
165.7900 USDT |
| 2019-04-15 |
164.8566 USDT |
72,197.9776 ETH |
163.2100 USDT |
162.9400 USDT |
166.6400 USDT |
165.5100 USDT |
| 2019-04-14 |
160.0069 USDT |
154,932.7900 ETH |
165.6100 USDT |
156.2100 USDT |
165.8800 USDT |
160.3000 USDT |
| 2019-04-13 |
165.5322 USDT |
79,998.4972 ETH |
163.1600 USDT |
162.7600 USDT |
168.1500 USDT |
166.5300 USDT |
| 2019-04-12 |
162.6075 USDT |
29,767.3350 ETH |
162.8900 USDT |
161.3500 USDT |
163.9500 USDT |
163.3100 USDT |
| 2019-04-11 |
163.9997 USDT |
44,240.3178 ETH |
163.4100 USDT |
162.2100 USDT |
165.7200 USDT |
164.3200 USDT |
| 2019-04-10 |
163.6844 USDT |
84,160.3479 ETH |
162.2300 USDT |
161.4700 USDT |
165.6000 USDT |
165.1400 USDT |
| 2019-04-09 |
177.1627 USDT |
193,615.3135 ETH |
179.1000 USDT |
171.2000 USDT |
183.2700 USDT |
177.1800 USDT |
| 2019-04-08 |
175.3367 USDT |
65,766.2848 ETH |
175.0200 USDT |
174.0000 USDT |
176.8900 USDT |
174.2200 USDT |
| 2019-04-07 |
178.5579 USDT |
169,559.5190 ETH |
179.9400 USDT |
175.3800 USDT |
182.5000 USDT |
179.1300 USDT |
| 2019-04-06 |
171.3324 USDT |
243,317.0004 ETH |
166.7500 USDT |
164.8000 USDT |
175.4200 USDT |
174.3500 USDT |
| 2019-04-05 |
167.6369 USDT |
142,120.2337 ETH |
167.0000 USDT |
165.3300 USDT |
171.3800 USDT |
170.9500 USDT |
| 2019-04-04 |
163.8586 USDT |
68,557.9207 ETH |
163.4900 USDT |
162.5300 USDT |
166.0000 USDT |
164.8600 USDT |
| 2019-04-03 |
156.1533 USDT |
208,510.6564 ETH |
160.5800 USDT |
152.8200 USDT |
160.5800 USDT |
157.4900 USDT |
| 2019-04-02 |
168.0322 USDT |
459,206.2848 ETH |
168.1900 USDT |
147.0100 USDT |
177.5500 USDT |
159.6800 USDT |
| 2019-04-01 |
158.7631 USDT |
246,763.4282 ETH |
155.2800 USDT |
153.7000 USDT |
165.6700 USDT |
165.4700 USDT |
| 2019-03-31 |
141.3029 USDT |
43,297.4816 ETH |
141.6300 USDT |
140.0300 USDT |
141.9900 USDT |
141.4500 USDT |
| 2019-03-30 |
141.0575 USDT |
49,429.2028 ETH |
141.0600 USDT |
140.6000 USDT |
141.7300 USDT |
141.5500 USDT |
| 2019-03-29 |
141.1820 USDT |
57,795.9839 ETH |
141.5100 USDT |
139.2800 USDT |
142.5000 USDT |
142.5000 USDT |
| 2019-03-28 |
141.0766 USDT |
45,451.1321 ETH |
141.0000 USDT |
140.5700 USDT |
141.5800 USDT |
141.5500 USDT |
| 2019-03-27 |
137.7376 USDT |
46,438.1192 ETH |
138.2600 USDT |
137.2000 USDT |
138.2600 USDT |
137.9000 USDT |
| 2019-03-26 |
138.0490 USDT |
36,006.8595 ETH |
138.0500 USDT |
137.5700 USDT |
138.8600 USDT |
138.8100 USDT |
| 2019-03-25 |
133.7786 USDT |
27,823.1593 ETH |
133.6900 USDT |
133.2600 USDT |
134.4600 USDT |
134.0300 USDT |
| 2019-03-24 |
133.4138 USDT |
57,070.8001 ETH |
133.9300 USDT |
132.0000 USDT |
134.7900 USDT |
132.8700 USDT |
| 2019-03-23 |
135.8376 USDT |
52,850.5878 ETH |
136.5000 USDT |
135.0000 USDT |
136.5600 USDT |
136.2000 USDT |
| 2019-03-22 |
136.7867 USDT |
24,869.2109 ETH |
137.0200 USDT |
136.3300 USDT |
137.2400 USDT |
137.1700 USDT |
| 2019-03-21 |
136.5251 USDT |
18,791.9064 ETH |
136.6200 USDT |
136.0000 USDT |
137.1600 USDT |
136.1800 USDT |
| 2019-03-20 |
134.6187 USDT |
39,380.7709 ETH |
134.7100 USDT |
133.2900 USDT |
135.9800 USDT |
134.9400 USDT |
| 2019-03-19 |
138.1007 USDT |
29,303.3805 ETH |
138.2100 USDT |
137.5300 USDT |
138.7100 USDT |
138.5600 USDT |
| 2019-03-18 |
138.1944 USDT |
34,475.4228 ETH |
137.9500 USDT |
137.6600 USDT |
138.9200 USDT |
138.4400 USDT |
| 2019-03-17 |
137.6654 USDT |
22,041.2920 ETH |
137.5900 USDT |
137.0700 USDT |
138.3000 USDT |
137.9300 USDT |
| 2019-03-16 |
139.2417 USDT |
29,736.6411 ETH |
139.4000 USDT |
138.4300 USDT |
140.0100 USDT |
138.6000 USDT |
| 2019-03-15 |
140.7567 USDT |
36,216.9617 ETH |
140.2000 USDT |
139.5700 USDT |
141.5100 USDT |
141.1200 USDT |
| 2019-03-14 |
136.8757 USDT |
59,257.9305 ETH |
136.8400 USDT |
135.6300 USDT |
137.5000 USDT |
136.1100 USDT |
| 2019-03-13 |
132.1364 USDT |
22,770.2166 ETH |
132.2400 USDT |
131.8700 USDT |
132.5900 USDT |
132.0600 USDT |
| 2019-03-12 |
131.7743 USDT |
15,244.7573 ETH |
132.0800 USDT |
131.2200 USDT |
132.3800 USDT |
131.3000 USDT |
| 2019-03-11 |
133.0098 USDT |
31,756.6595 ETH |
133.0000 USDT |
131.9900 USDT |
133.9800 USDT |
133.1300 USDT |
| 2019-03-10 |
132.6777 USDT |
37,482.5217 ETH |
131.7200 USDT |
131.5000 USDT |
134.2000 USDT |
133.1000 USDT |
| 2019-03-09 |
135.2672 USDT |
36,462.0928 ETH |
135.2500 USDT |
134.2500 USDT |
136.4900 USDT |
135.7700 USDT |