Identifier on Huobi: hteth
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-12 |
0.0199 ETH |
25,104.9333 HT |
0.0199 ETH |
0.0197 ETH |
0.0200 ETH |
0.0198 ETH |
| 2020-05-11 |
0.0204 ETH |
31,840.2931 HT |
0.0202 ETH |
0.0202 ETH |
0.0206 ETH |
0.0204 ETH |
| 2020-05-10 |
0.0204 ETH |
77,872.8088 HT |
0.0202 ETH |
0.0201 ETH |
0.0207 ETH |
0.0204 ETH |
| 2020-05-09 |
0.0202 ETH |
63,465.6201 HT |
0.0201 ETH |
0.0200 ETH |
0.0205 ETH |
0.0205 ETH |
| 2020-05-08 |
0.0196 ETH |
10,890.6216 HT |
0.0196 ETH |
0.0195 ETH |
0.0198 ETH |
0.0195 ETH |
| 2020-05-07 |
0.0197 ETH |
19,700.5701 HT |
0.0198 ETH |
0.0195 ETH |
0.0198 ETH |
0.0197 ETH |
| 2020-05-06 |
0.0198 ETH |
71,936.8710 HT |
0.0200 ETH |
0.0195 ETH |
0.0202 ETH |
0.0198 ETH |
| 2020-05-05 |
0.0204 ETH |
38,087.7794 HT |
0.0201 ETH |
0.0201 ETH |
0.0205 ETH |
0.0205 ETH |
| 2020-05-04 |
0.0204 ETH |
5,203.8171 HT |
0.0203 ETH |
0.0203 ETH |
0.0204 ETH |
0.0203 ETH |
| 2020-05-03 |
0.0203 ETH |
38,372.5185 HT |
0.0201 ETH |
0.0201 ETH |
0.0205 ETH |
0.0203 ETH |
| 2020-05-02 |
0.0200 ETH |
17,878.5554 HT |
0.0200 ETH |
0.0199 ETH |
0.0201 ETH |
0.0200 ETH |
| 2020-05-01 |
0.0199 ETH |
16,977.7683 HT |
0.0199 ETH |
0.0198 ETH |
0.0200 ETH |
0.0199 ETH |
| 2020-04-30 |
0.0200 ETH |
30,790.7674 HT |
0.0201 ETH |
0.0198 ETH |
0.0202 ETH |
0.0198 ETH |
| 2020-04-29 |
0.0204 ETH |
99,214.4264 HT |
0.0201 ETH |
0.0200 ETH |
0.0208 ETH |
0.0203 ETH |
| 2020-04-28 |
0.0199 ETH |
75,331.5698 HT |
0.0200 ETH |
0.0196 ETH |
0.0201 ETH |
0.0199 ETH |
| 2020-04-27 |
0.0205 ETH |
10,726.5909 HT |
0.0206 ETH |
0.0205 ETH |
0.0207 ETH |
0.0205 ETH |
| 2020-04-26 |
0.0208 ETH |
14,858.7524 HT |
0.0208 ETH |
0.0206 ETH |
0.0209 ETH |
0.0206 ETH |
| 2020-04-25 |
0.0206 ETH |
60,340.8687 HT |
0.0205 ETH |
0.0204 ETH |
0.0207 ETH |
0.0204 ETH |
| 2020-04-24 |
0.0205 ETH |
19,901.7420 HT |
0.0204 ETH |
0.0204 ETH |
0.0206 ETH |
0.0205 ETH |
| 2020-04-23 |
0.0211 ETH |
64,879.6647 HT |
0.0212 ETH |
0.0208 ETH |
0.0213 ETH |
0.0212 ETH |
| 2020-04-22 |
0.0210 ETH |
32,710.6437 HT |
0.0210 ETH |
0.0209 ETH |
0.0211 ETH |
0.0211 ETH |
| 2020-04-21 |
0.0211 ETH |
25,125.0113 HT |
0.0211 ETH |
0.0209 ETH |
0.0211 ETH |
0.0210 ETH |
| 2020-04-20 |
0.0215 ETH |
60,773.4000 HT |
0.0216 ETH |
0.0213 ETH |
0.0217 ETH |
0.0216 ETH |
| 2020-04-19 |
0.0218 ETH |
99,558.2582 HT |
0.0215 ETH |
0.0214 ETH |
0.0221 ETH |
0.0218 ETH |
| 2020-04-18 |
0.0213 ETH |
77,707.7221 HT |
0.0215 ETH |
0.0210 ETH |
0.0216 ETH |
0.0213 ETH |
| 2020-04-17 |
0.0214 ETH |
116,695.3749 HT |
0.0214 ETH |
0.0209 ETH |
0.0217 ETH |
0.0210 ETH |
| 2020-04-16 |
0.0224 ETH |
10,619.2605 HT |
0.0225 ETH |
0.0223 ETH |
0.0225 ETH |
0.0224 ETH |
| 2020-04-15 |
0.0223 ETH |
44,792.2043 HT |
0.0223 ETH |
0.0221 ETH |
0.0225 ETH |
0.0221 ETH |
| 2020-04-14 |
0.0238 ETH |
41,466.3677 HT |
0.0237 ETH |
0.0235 ETH |
0.0241 ETH |
0.0239 ETH |
| 2020-04-13 |
0.0236 ETH |
29,088.5454 HT |
0.0236 ETH |
0.0234 ETH |
0.0238 ETH |
0.0235 ETH |
| 2020-04-12 |
0.0237 ETH |
108,793.5188 HT |
0.0238 ETH |
0.0231 ETH |
0.0241 ETH |
0.0237 ETH |
| 2020-04-11 |
0.0236 ETH |
93,292.1598 HT |
0.0234 ETH |
0.0232 ETH |
0.0239 ETH |
0.0235 ETH |
| 2020-04-10 |
0.0234 ETH |
130,586.6116 HT |
0.0231 ETH |
0.0230 ETH |
0.0238 ETH |
0.0235 ETH |
| 2020-04-09 |
0.0231 ETH |
77,155.6531 HT |
0.0231 ETH |
0.0228 ETH |
0.0233 ETH |
0.0230 ETH |
| 2020-04-08 |
0.0230 ETH |
34,895.0009 HT |
0.0230 ETH |
0.0229 ETH |
0.0231 ETH |
0.0229 ETH |
| 2020-04-07 |
0.0230 ETH |
53,628.8874 HT |
0.0231 ETH |
0.0228 ETH |
0.0232 ETH |
0.0229 ETH |
| 2020-04-06 |
0.0234 ETH |
85,527.9009 HT |
0.0236 ETH |
0.0231 ETH |
0.0238 ETH |
0.0238 ETH |
| 2020-04-05 |
0.0238 ETH |
128,739.8579 HT |
0.0241 ETH |
0.0235 ETH |
0.0242 ETH |
0.0238 ETH |
| 2020-04-04 |
0.0260 ETH |
53,490.2923 HT |
0.0257 ETH |
0.0257 ETH |
0.0262 ETH |
0.0258 ETH |
| 2020-04-03 |
0.0254 ETH |
38,137.5870 HT |
0.0252 ETH |
0.0251 ETH |
0.0256 ETH |
0.0253 ETH |
| 2020-04-02 |
0.0249 ETH |
38,327.6375 HT |
0.0246 ETH |
0.0246 ETH |
0.0251 ETH |
0.0249 ETH |
| 2020-04-01 |
0.0244 ETH |
255,409.3920 HT |
0.0248 ETH |
0.0238 ETH |
0.0249 ETH |
0.0243 ETH |
| 2020-03-31 |
0.0251 ETH |
109,192.7521 HT |
0.0251 ETH |
0.0248 ETH |
0.0253 ETH |
0.0249 ETH |
| 2020-03-30 |
0.0249 ETH |
23,823.8800 HT |
0.0250 ETH |
0.0247 ETH |
0.0250 ETH |
0.0249 ETH |
| 2020-03-29 |
0.0247 ETH |
43,294.1993 HT |
0.0246 ETH |
0.0245 ETH |
0.0248 ETH |
0.0248 ETH |
| 2020-03-28 |
0.0246 ETH |
142,378.4900 HT |
0.0247 ETH |
0.0243 ETH |
0.0249 ETH |
0.0247 ETH |
| 2020-03-27 |
0.0249 ETH |
89,415.1945 HT |
0.0252 ETH |
0.0245 ETH |
0.0254 ETH |
0.0248 ETH |
| 2020-03-26 |
0.0246 ETH |
35,700.3255 HT |
0.0246 ETH |
0.0245 ETH |
0.0248 ETH |
0.0246 ETH |
| 2020-03-25 |
0.0248 ETH |
20,537.8484 HT |
0.0249 ETH |
0.0246 ETH |
0.0250 ETH |
0.0248 ETH |
| 2020-03-24 |
0.0247 ETH |
54,938.9182 HT |
0.0248 ETH |
0.0245 ETH |
0.0250 ETH |
0.0249 ETH |