Identifier on Huobi: hteth
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-01 |
0.0182 ETH |
24,301.1750 HT |
0.0181 ETH |
0.0180 ETH |
0.0185 ETH |
0.0185 ETH |
| 2020-01-31 |
0.0190 ETH |
14,341.9054 HT |
0.0190 ETH |
0.0189 ETH |
0.0191 ETH |
0.0189 ETH |
| 2020-01-30 |
0.0193 ETH |
66,989.0919 HT |
0.0189 ETH |
0.0189 ETH |
0.0195 ETH |
0.0192 ETH |
| 2020-01-29 |
0.0191 ETH |
87,298.2576 HT |
0.0194 ETH |
0.0187 ETH |
0.0194 ETH |
0.0189 ETH |
| 2020-01-28 |
0.0194 ETH |
61,094.0249 HT |
0.0190 ETH |
0.0190 ETH |
0.0195 ETH |
0.0194 ETH |
| 2020-01-27 |
0.0187 ETH |
38,825.7327 HT |
0.0185 ETH |
0.0184 ETH |
0.0189 ETH |
0.0186 ETH |
| 2020-01-26 |
0.0187 ETH |
64,400.8709 HT |
0.0188 ETH |
0.0185 ETH |
0.0188 ETH |
0.0187 ETH |
| 2020-01-25 |
0.0189 ETH |
55,642.3085 HT |
0.0190 ETH |
0.0187 ETH |
0.0190 ETH |
0.0187 ETH |
| 2020-01-24 |
0.0191 ETH |
38,831.2882 HT |
0.0192 ETH |
0.0190 ETH |
0.0192 ETH |
0.0191 ETH |
| 2020-01-23 |
0.0192 ETH |
35,318.1700 HT |
0.0193 ETH |
0.0191 ETH |
0.0194 ETH |
0.0192 ETH |
| 2020-01-22 |
0.0191 ETH |
75,506.5522 HT |
0.0191 ETH |
0.0190 ETH |
0.0193 ETH |
0.0192 ETH |
| 2020-01-21 |
0.0193 ETH |
43,977.8065 HT |
0.0193 ETH |
0.0192 ETH |
0.0194 ETH |
0.0192 ETH |
| 2020-01-20 |
0.0195 ETH |
61,967.9304 HT |
0.0192 ETH |
0.0192 ETH |
0.0196 ETH |
0.0194 ETH |
| 2020-01-19 |
0.0191 ETH |
51,110.2200 HT |
0.0188 ETH |
0.0187 ETH |
0.0192 ETH |
0.0191 ETH |
| 2020-01-18 |
0.0188 ETH |
53,443.4699 HT |
0.0189 ETH |
0.0187 ETH |
0.0190 ETH |
0.0190 ETH |
| 2020-01-17 |
0.0184 ETH |
43,831.5134 HT |
0.0185 ETH |
0.0182 ETH |
0.0185 ETH |
0.0183 ETH |
| 2020-01-16 |
0.0193 ETH |
68,428.6630 HT |
0.0192 ETH |
0.0189 ETH |
0.0195 ETH |
0.0192 ETH |
| 2020-01-15 |
0.0196 ETH |
59,835.1700 HT |
0.0196 ETH |
0.0194 ETH |
0.0198 ETH |
0.0196 ETH |
| 2020-01-14 |
0.0201 ETH |
76,346.2740 HT |
0.0201 ETH |
0.0198 ETH |
0.0204 ETH |
0.0198 ETH |
| 2020-01-13 |
0.0198 ETH |
282,707.3834 HT |
0.0201 ETH |
0.0192 ETH |
0.0205 ETH |
0.0194 ETH |
| 2020-01-12 |
0.0211 ETH |
20,294.2407 HT |
0.0211 ETH |
0.0210 ETH |
0.0213 ETH |
0.0211 ETH |
| 2020-01-11 |
0.0214 ETH |
60,766.3846 HT |
0.0217 ETH |
0.0212 ETH |
0.0218 ETH |
0.0212 ETH |
| 2020-01-10 |
0.0219 ETH |
48,549.4926 HT |
0.0222 ETH |
0.0216 ETH |
0.0223 ETH |
0.0222 ETH |
| 2020-01-09 |
0.0215 ETH |
92,812.7383 HT |
0.0217 ETH |
0.0214 ETH |
0.0218 ETH |
0.0216 ETH |
| 2020-01-08 |
0.0219 ETH |
45,148.7953 HT |
0.0219 ETH |
0.0217 ETH |
0.0220 ETH |
0.0220 ETH |
| 2020-01-07 |
0.0218 ETH |
57,832.0095 HT |
0.0219 ETH |
0.0217 ETH |
0.0221 ETH |
0.0218 ETH |
| 2020-01-06 |
0.0217 ETH |
49,860.9726 HT |
0.0218 ETH |
0.0215 ETH |
0.0219 ETH |
0.0219 ETH |
| 2020-01-05 |
0.0210 ETH |
19,469.7806 HT |
0.0210 ETH |
0.0209 ETH |
0.0211 ETH |
0.0210 ETH |
| 2020-01-04 |
0.0214 ETH |
63,879.6962 HT |
0.0215 ETH |
0.0213 ETH |
0.0216 ETH |
0.0216 ETH |
| 2020-01-03 |
0.0215 ETH |
35,059.8623 HT |
0.0215 ETH |
0.0214 ETH |
0.0217 ETH |
0.0216 ETH |
| 2020-01-02 |
0.0213 ETH |
48,196.9167 HT |
0.0213 ETH |
0.0211 ETH |
0.0214 ETH |
0.0212 ETH |
| 2020-01-01 |
0.0217 ETH |
16,514.1613 HT |
0.0215 ETH |
0.0215 ETH |
0.0219 ETH |
0.0217 ETH |
| 2019-12-31 |
0.0213 ETH |
30,049.3100 HT |
0.0212 ETH |
0.0212 ETH |
0.0217 ETH |
0.0216 ETH |
| 2019-12-30 |
0.0212 ETH |
11,046.1383 HT |
0.0212 ETH |
0.0210 ETH |
0.0213 ETH |
0.0213 ETH |
| 2019-12-29 |
0.0211 ETH |
14,909.9707 HT |
0.0211 ETH |
0.0209 ETH |
0.0212 ETH |
0.0211 ETH |
| 2019-12-28 |
0.0209 ETH |
71,185.0172 HT |
0.0212 ETH |
0.0205 ETH |
0.0212 ETH |
0.0208 ETH |
| 2019-12-27 |
0.0217 ETH |
18,770.9148 HT |
0.0219 ETH |
0.0216 ETH |
0.0220 ETH |
0.0217 ETH |
| 2019-12-26 |
0.0220 ETH |
17,583.6840 HT |
0.0220 ETH |
0.0218 ETH |
0.0222 ETH |
0.0219 ETH |
| 2019-12-25 |
0.0217 ETH |
61,565.5633 HT |
0.0219 ETH |
0.0213 ETH |
0.0222 ETH |
0.0221 ETH |
| 2019-12-24 |
0.0221 ETH |
31,781.3671 HT |
0.0221 ETH |
0.0220 ETH |
0.0223 ETH |
0.0223 ETH |
| 2019-12-23 |
0.0220 ETH |
16,179.3885 HT |
0.0221 ETH |
0.0219 ETH |
0.0221 ETH |
0.0221 ETH |
| 2019-12-22 |
0.0221 ETH |
27,471.0446 HT |
0.0218 ETH |
0.0216 ETH |
0.0224 ETH |
0.0220 ETH |
| 2019-12-21 |
0.0213 ETH |
22,003.0010 HT |
0.0214 ETH |
0.0212 ETH |
0.0215 ETH |
0.0215 ETH |
| 2019-12-20 |
0.0219 ETH |
27,691.5426 HT |
0.0218 ETH |
0.0216 ETH |
0.0221 ETH |
0.0220 ETH |
| 2019-12-19 |
0.0215 ETH |
21,834.6692 HT |
0.0215 ETH |
0.0213 ETH |
0.0216 ETH |
0.0214 ETH |
| 2019-12-18 |
0.0212 ETH |
14,926.3029 HT |
0.0213 ETH |
0.0210 ETH |
0.0214 ETH |
0.0211 ETH |
| 2019-12-17 |
0.0205 ETH |
30,155.5361 HT |
0.0206 ETH |
0.0203 ETH |
0.0207 ETH |
0.0205 ETH |
| 2019-12-16 |
0.0197 ETH |
27,240.3242 HT |
0.0195 ETH |
0.0194 ETH |
0.0199 ETH |
0.0198 ETH |
| 2019-12-15 |
0.0197 ETH |
115,046.6095 HT |
0.0191 ETH |
0.0190 ETH |
0.0201 ETH |
0.0195 ETH |
| 2019-12-14 |
0.0190 ETH |
14,163.5198 HT |
0.0190 ETH |
0.0189 ETH |
0.0191 ETH |
0.0191 ETH |