Identifier on Huobi: hteth
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-23 |
0.0248 ETH |
28,172.7569 HT |
0.0248 ETH |
0.0244 ETH |
0.0250 ETH |
0.0246 ETH |
| 2020-03-22 |
0.0251 ETH |
68,489.9972 HT |
0.0252 ETH |
0.0249 ETH |
0.0253 ETH |
0.0251 ETH |
| 2020-03-21 |
0.0257 ETH |
219,343.0061 HT |
0.0254 ETH |
0.0251 ETH |
0.0261 ETH |
0.0259 ETH |
| 2020-03-20 |
0.0256 ETH |
152,547.3658 HT |
0.0252 ETH |
0.0249 ETH |
0.0261 ETH |
0.0252 ETH |
| 2020-03-19 |
0.0249 ETH |
206,441.9097 HT |
0.0242 ETH |
0.0238 ETH |
0.0266 ETH |
0.0248 ETH |
| 2020-03-18 |
0.0244 ETH |
287,640.5242 HT |
0.0248 ETH |
0.0239 ETH |
0.0250 ETH |
0.0241 ETH |
| 2020-03-17 |
0.0255 ETH |
115,294.2457 HT |
0.0256 ETH |
0.0252 ETH |
0.0260 ETH |
0.0256 ETH |
| 2020-03-16 |
0.0254 ETH |
39,052.6925 HT |
0.0254 ETH |
0.0252 ETH |
0.0257 ETH |
0.0255 ETH |
| 2020-03-15 |
0.0254 ETH |
139,346.2479 HT |
0.0252 ETH |
0.0250 ETH |
0.0260 ETH |
0.0260 ETH |
| 2020-03-14 |
0.0245 ETH |
175,514.3459 HT |
0.0240 ETH |
0.0236 ETH |
0.0250 ETH |
0.0248 ETH |
| 2020-03-13 |
0.0227 ETH |
78,379.1308 HT |
0.0225 ETH |
0.0222 ETH |
0.0230 ETH |
0.0230 ETH |
| 2020-03-12 |
0.0218 ETH |
146,943.6070 HT |
0.0213 ETH |
0.0211 ETH |
0.0224 ETH |
0.0219 ETH |
| 2020-03-11 |
0.0215 ETH |
517,880.7755 HT |
0.0214 ETH |
0.0206 ETH |
0.0226 ETH |
0.0217 ETH |
| 2020-03-10 |
0.0208 ETH |
179,128.6379 HT |
0.0203 ETH |
0.0203 ETH |
0.0211 ETH |
0.0207 ETH |
| 2020-03-09 |
0.0200 ETH |
58,823.8200 HT |
0.0199 ETH |
0.0198 ETH |
0.0201 ETH |
0.0200 ETH |
| 2020-03-08 |
0.0202 ETH |
229,262.5708 HT |
0.0203 ETH |
0.0199 ETH |
0.0205 ETH |
0.0202 ETH |
| 2020-03-07 |
0.0204 ETH |
192,365.8058 HT |
0.0200 ETH |
0.0198 ETH |
0.0208 ETH |
0.0208 ETH |
| 2020-03-05 |
0.0203 ETH |
280,706.2511 HT |
0.0206 ETH |
0.0198 ETH |
0.0209 ETH |
0.0199 ETH |
| 2020-03-04 |
0.0205 ETH |
49,219.9940 HT |
0.0206 ETH |
0.0204 ETH |
0.0207 ETH |
0.0207 ETH |
| 2020-03-03 |
0.0207 ETH |
46,744.4166 HT |
0.0206 ETH |
0.0205 ETH |
0.0208 ETH |
0.0206 ETH |
| 2020-03-02 |
0.0206 ETH |
66,069.6500 HT |
0.0207 ETH |
0.0205 ETH |
0.0208 ETH |
0.0205 ETH |
| 2020-03-01 |
0.0203 ETH |
96,275.8588 HT |
0.0205 ETH |
0.0201 ETH |
0.0207 ETH |
0.0205 ETH |
| 2020-02-29 |
0.0212 ETH |
318,263.0387 HT |
0.0217 ETH |
0.0205 ETH |
0.0218 ETH |
0.0210 ETH |
| 2020-02-28 |
0.0220 ETH |
313,689.0499 HT |
0.0227 ETH |
0.0215 ETH |
0.0229 ETH |
0.0221 ETH |
| 2020-02-27 |
0.0209 ETH |
397,969.1089 HT |
0.0215 ETH |
0.0204 ETH |
0.0215 ETH |
0.0207 ETH |
| 2020-02-26 |
0.0182 ETH |
125,888.8466 HT |
0.0186 ETH |
0.0180 ETH |
0.0188 ETH |
0.0185 ETH |
| 2020-02-25 |
0.0180 ETH |
221,332.7120 HT |
0.0180 ETH |
0.0177 ETH |
0.0183 ETH |
0.0183 ETH |
| 2020-02-24 |
0.0172 ETH |
326,342.2032 HT |
0.0176 ETH |
0.0167 ETH |
0.0177 ETH |
0.0171 ETH |
| 2020-02-23 |
0.0175 ETH |
106,272.9601 HT |
0.0174 ETH |
0.0173 ETH |
0.0177 ETH |
0.0176 ETH |
| 2020-02-22 |
0.0174 ETH |
24,099.2391 HT |
0.0175 ETH |
0.0173 ETH |
0.0175 ETH |
0.0174 ETH |
| 2020-02-21 |
0.0175 ETH |
84,490.8073 HT |
0.0177 ETH |
0.0172 ETH |
0.0178 ETH |
0.0173 ETH |
| 2020-02-20 |
0.0180 ETH |
47,068.2435 HT |
0.0179 ETH |
0.0178 ETH |
0.0182 ETH |
0.0180 ETH |
| 2020-02-19 |
0.0184 ETH |
90,257.8000 HT |
0.0182 ETH |
0.0179 ETH |
0.0187 ETH |
0.0183 ETH |
| 2020-02-18 |
0.0182 ETH |
324,365.8929 HT |
0.0180 ETH |
0.0178 ETH |
0.0190 ETH |
0.0182 ETH |
| 2020-02-17 |
0.0175 ETH |
138,705.1271 HT |
0.0177 ETH |
0.0168 ETH |
0.0179 ETH |
0.0177 ETH |
| 2020-02-16 |
0.0181 ETH |
114,540.1585 HT |
0.0181 ETH |
0.0179 ETH |
0.0183 ETH |
0.0183 ETH |
| 2020-02-15 |
0.0192 ETH |
449,433.2973 HT |
0.0189 ETH |
0.0186 ETH |
0.0198 ETH |
0.0194 ETH |
| 2020-02-14 |
0.0185 ETH |
347,686.7352 HT |
0.0185 ETH |
0.0181 ETH |
0.0189 ETH |
0.0186 ETH |
| 2020-02-13 |
0.0177 ETH |
130,010.6694 HT |
0.0181 ETH |
0.0174 ETH |
0.0182 ETH |
0.0175 ETH |
| 2020-02-12 |
0.0178 ETH |
58,794.8189 HT |
0.0177 ETH |
0.0176 ETH |
0.0181 ETH |
0.0178 ETH |
| 2020-02-11 |
0.0181 ETH |
258,706.3197 HT |
0.0184 ETH |
0.0175 ETH |
0.0186 ETH |
0.0184 ETH |
| 2020-02-10 |
0.0198 ETH |
231,232.3549 HT |
0.0201 ETH |
0.0193 ETH |
0.0202 ETH |
0.0197 ETH |
| 2020-02-09 |
0.0211 ETH |
302,268.8000 HT |
0.0206 ETH |
0.0205 ETH |
0.0216 ETH |
0.0207 ETH |
| 2020-02-08 |
0.0174 ETH |
76,656.1409 HT |
0.0171 ETH |
0.0171 ETH |
0.0177 ETH |
0.0175 ETH |
| 2020-02-07 |
0.0171 ETH |
67,072.5281 HT |
0.0170 ETH |
0.0170 ETH |
0.0173 ETH |
0.0171 ETH |
| 2020-02-06 |
0.0176 ETH |
46,460.4033 HT |
0.0175 ETH |
0.0174 ETH |
0.0178 ETH |
0.0177 ETH |
| 2020-02-05 |
0.0176 ETH |
150,587.7076 HT |
0.0179 ETH |
0.0173 ETH |
0.0179 ETH |
0.0174 ETH |
| 2020-02-04 |
0.0176 ETH |
60,638.9556 HT |
0.0179 ETH |
0.0173 ETH |
0.0179 ETH |
0.0174 ETH |
| 2020-02-03 |
0.0181 ETH |
21,510.5058 HT |
0.0181 ETH |
0.0180 ETH |
0.0182 ETH |
0.0181 ETH |
| 2020-02-02 |
0.0181 ETH |
29,912.4226 HT |
0.0182 ETH |
0.0180 ETH |
0.0183 ETH |
0.0182 ETH |